Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.10 | 41.64 | 40.10 | 40.29 | 122,364 | +0.05(+0.14%) |
Jan 29, 2015 | 38.72 | 40.67 | 37.98 | 40.24 | 84,423 | +1.48(+3.83%) |
Jan 28, 2015 | 39.63 | 39.99 | 38.65 | 38.75 | 34,377 | -0.78(-1.97%) |
Jan 27, 2015 | 39.00 | 39.69 | 38.65 | 39.53 | 51,624 | +0.24(+0.61%) |
Jan 26, 2015 | 38.93 | 39.50 | 38.65 | 39.30 | 32,965 | +0.27(+0.68%) |
Jan 23, 2015 | 39.12 | 39.29 | 38.55 | 39.03 | 30,901 | -0.17(-0.44%) |
Jan 22, 2015 | 39.82 | 39.86 | 38.99 | 39.20 | 33,029 | -0.25(-0.64%) |
Jan 21, 2015 | 38.79 | 39.75 | 38.46 | 39.45 | 48,891 | +0.69(+1.78%) |
Jan 20, 2015 | 39.10 | 39.10 | 38.09 | 38.76 | 63,529 | -0.23(-0.60%) |
Jan 16, 2015 | 38.24 | 39.02 | 37.93 | 38.99 | 38,490 | +0.79(+2.08%) |
Jan 15, 2015 | 38.34 | 39.19 | 37.75 | 38.20 | 59,035 | -0.68(-1.74%) |
Jan 14, 2015 | 38.41 | 39.12 | 37.84 | 38.88 | 51,012 | +0.02(+0.05%) |
Jan 13, 2015 | 40.29 | 40.62 | 38.34 | 38.86 | 47,107 | -1.38(-3.42%) |
Jan 12, 2015 | 40.89 | 40.89 | 40.21 | 40.23 | 41,405 | -0.86(-2.10%) |
Jan 09, 2015 | 41.17 | 41.50 | 40.40 | 41.09 | 47,786 | -0.53(-1.28%) |
Jan 08, 2015 | 40.71 | 41.87 | 40.71 | 41.63 | 108,391 | +1.23(+3.05%) |
Jan 07, 2015 | 41.77 | 42.07 | 39.57 | 40.40 | 70,080 | -1.20(-2.89%) |
Jan 06, 2015 | 41.41 | 41.97 | 40.37 | 41.60 | 97,251 | -0.13(-0.31%) |
Jan 05, 2015 | 42.82 | 42.82 | 40.55 | 41.73 | 73,347 | -0.88(-2.07%) |
Jan 02, 2015 | 41.87 | 42.61 | 40.98 | 42.61 | 50,079 | +0.89(+2.13%) |
Dec 31, 2014 | 41.77 | 41.72 | 41.72 | 41.72 | 126,733 | -0.14(-0.34%) |
Dec 30, 2014 | 40.81 | 41.87 | 40.77 | 41.87 | 99,765 | +0.65(+1.58%) |
Dec 29, 2014 | 40.29 | 41.24 | 40.29 | 41.22 | 52,986 | +0.79(+1.95%) |
Dec 26, 2014 | 41.12 | 41.18 | 40.24 | 40.43 | 58,256 | -0.64(-1.57%) |
Dec 24, 2014 | 41.09 | 41.07 | 41.07 | 41.07 | 13,886 | -0.12(-0.30%) |
Dec 23, 2014 | 41.05 | 41.38 | 40.15 | 41.20 | 73,512 | +0.36(+0.89%) |
Dec 22, 2014 | 40.96 | 41.32 | 40.46 | 40.83 | 51,851 | +0.00(+0.00%) |
Dec 19, 2014 | 40.35 | 41.12 | 40.09 | 40.83 | 115,698 | +0.16(+0.39%) |
Dec 18, 2014 | 41.70 | 43.04 | 40.09 | 40.68 | 144,496 | -0.67(-1.62%) |
Dec 17, 2014 | 40.49 | 41.70 | 40.49 | 41.35 | 49,008 | +0.89(+2.20%) |
Dec 16, 2014 | 38.71 | 40.61 | 37.82 | 40.46 | 81,722 | +1.42(+3.65%) |
Dec 15, 2014 | 40.24 | 40.83 | 37.69 | 39.04 | 127,568 | -1.33(-3.29%) |
Dec 12, 2014 | 41.46 | 41.46 | 40.23 | 40.36 | 39,630 | -1.59(-3.80%) |
Dec 11, 2014 | 41.98 | 42.57 | 41.18 | 41.96 | 37,138 | +0.18(+0.43%) |
Dec 10, 2014 | 43.59 | 43.74 | 41.35 | 41.78 | 41,974 | -1.86(-4.26%) |
Dec 09, 2014 | 43.44 | 44.04 | 43.03 | 43.64 | 54,115 | +0.23(+0.54%) |
Dec 08, 2014 | 43.88 | 43.93 | 42.08 | 43.41 | 137,012 | -0.81(-1.84%) |
Dec 05, 2014 | 44.17 | 44.43 | 43.86 | 44.22 | 25,959 | +0.00(+0.00%) |
Dec 04, 2014 | 44.78 | 45.30 | 44.20 | 44.22 | 21,554 | -0.57(-1.27%) |
Dec 03, 2014 | 45.14 | 45.78 | 44.12 | 44.79 | 26,726 | +0.12(+0.26%) |
Dec 02, 2014 | 44.02 | 45.67 | 43.58 | 44.67 | 79,432 | +0.29(+0.66%) |
Dec 01, 2014 | 45.86 | 45.86 | 43.21 | 44.38 | 83,642 | -1.48(-3.22%) |
Nov 28, 2014 | 46.94 | 46.98 | 45.57 | 45.86 | 81,170 | -1.42(-3.01%) |
Nov 26, 2014 | 46.14 | 47.28 | 47.28 | 47.28 | 156,407 | +1.18(+2.57%) |
Nov 25, 2014 | 46.61 | 46.61 | 45.81 | 46.10 | 17,739 | -0.44(-0.94%) |
Nov 24, 2014 | 46.56 | 46.75 | 45.69 | 46.53 | 45,622 | -0.16(-0.35%) |
Nov 21, 2014 | 45.97 | 46.89 | 45.72 | 46.70 | 54,296 | +1.27(+2.80%) |
Nov 20, 2014 | 45.84 | 46.55 | 45.15 | 45.42 | 39,945 | -0.55(-1.21%) |
Nov 19, 2014 | 48.05 | 48.05 | 45.98 | 45.98 | 45,767 | -2.44(-5.04%) |
Nov 18, 2014 | 46.64 | 48.44 | 46.64 | 48.42 | 126,758 | +1.61(+3.45%) |
Nov 17, 2014 | 46.44 | 47.04 | 46.23 | 46.81 | 121,848 | +0.29(+0.63%) |
Nov 14, 2014 | 45.84 | 46.97 | 45.84 | 46.51 | 70,150 | +0.57(+1.24%) |
Nov 13, 2014 | 46.61 | 46.87 | 45.84 | 45.95 | 19,298 | -0.34(-0.72%) |
Nov 12, 2014 | 46.67 | 46.75 | 46.10 | 46.28 | 22,731 | -0.32(-0.69%) |
Nov 11, 2014 | 47.00 | 47.00 | 46.16 | 46.60 | 34,527 | -0.13(-0.28%) |
Nov 10, 2014 | 46.79 | 47.36 | 46.38 | 46.73 | 25,013 | -0.20(-0.42%) |
Nov 07, 2014 | 46.18 | 47.12 | 45.85 | 46.93 | 70,150 | +0.69(+1.48%) |
Nov 06, 2014 | 45.08 | 46.24 | 45.08 | 46.24 | 59,274 | +1.32(+2.93%) |
Nov 05, 2014 | 46.01 | 46.17 | 44.85 | 44.93 | 121,478 | -1.05(-2.29%) |
Nov 04, 2014 | 46.82 | 46.95 | 45.82 | 45.98 | 62,313 | -0.99(-2.10%) |