Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.36 | 39.75 | 39.16 | 39.21 | 917 | +0.23(+0.60%) |
Jan 29, 2015 | 38.28 | 38.97 | 38.22 | 38.97 | 1,298 | +0.66(+1.73%) |
Jan 28, 2015 | 39.00 | 39.00 | 38.18 | 38.31 | 1,250 | -0.02(-0.05%) |
Jan 27, 2015 | 37.44 | 38.33 | 37.44 | 38.33 | 2,229 | +0.30(+0.79%) |
Jan 26, 2015 | 38.01 | 38.21 | 37.99 | 38.03 | 2,260 | +0.08(+0.20%) |
Jan 23, 2015 | 38.01 | 38.01 | 37.95 | 37.95 | 29,705 | +0.95(+2.56%) |
Jan 22, 2015 | 37.27 | 37.27 | 37.00 | 37.00 | 6,850 | +0.05(+0.14%) |
Jan 21, 2015 | 36.75 | 37.09 | 36.72 | 36.95 | 2,266 | +0.12(+0.33%) |
Jan 20, 2015 | 37.61 | 37.61 | 36.83 | 36.83 | 2,258 | -0.77(-2.06%) |
Jan 16, 2015 | 37.60 | 37.60 | 37.60 | 0 | -0.10(-0.27%) | |
Jan 15, 2015 | 37.78 | 37.78 | 37.56 | 37.71 | 25,966 | -0.29(-0.77%) |
Jan 14, 2015 | 38.12 | 38.28 | 37.71 | 38.00 | 17,581 | -0.28(-0.73%) |
Jan 13, 2015 | 38.28 | 0 | +0.58(+1.54%) | |||
Jan 12, 2015 | 37.77 | 37.77 | 37.06 | 37.70 | 26,780 | -0.34(-0.91%) |
Jan 09, 2015 | 38.77 | 38.92 | 38.04 | 38.04 | 2,208 | -0.74(-1.90%) |
Jan 08, 2015 | 39.00 | 39.00 | 38.67 | 38.78 | 42,758 | -0.03(-0.08%) |
Jan 07, 2015 | 38.95 | 38.95 | 38.74 | 38.81 | 3,368 | +0.74(+1.94%) |
Jan 06, 2015 | 39.72 | 39.72 | 37.95 | 38.07 | 1,628 | -1.89(-4.73%) |
Jan 05, 2015 | 40.26 | 40.26 | 39.96 | 39.96 | 2,266 | -1.18(-2.87%) |
Jan 02, 2015 | 41.15 | 41.15 | 41.14 | 41.14 | 341 | -0.74(-1.77%) |
Dec 31, 2014 | 41.88 | 41.88 | 41.88 | 0 | +0.46(+1.11%) | |
Dec 30, 2014 | 41.22 | 41.42 | 41.22 | 41.42 | 5,924 | +0.61(+1.51%) |
Dec 29, 2014 | 41.36 | 41.36 | 40.70 | 40.81 | 2,311 | -1.14(-2.72%) |
Dec 26, 2014 | 41.71 | 41.95 | 41.71 | 41.95 | 621 | +0.69(+1.67%) |
Dec 24, 2014 | 41.26 | 41.26 | 41.26 | 0 | +0.40(+0.98%) | |
Dec 23, 2014 | 40.75 | 41.20 | 40.73 | 40.86 | 13,794 | +0.53(+1.31%) |
Dec 22, 2014 | 40.83 | 40.94 | 40.07 | 40.33 | 6,655 | -0.71(-1.73%) |
Dec 19, 2014 | 40.45 | 41.04 | 39.46 | 41.04 | 5,911 | +1.15(+2.89%) |
Dec 18, 2014 | 38.96 | 39.89 | 38.38 | 39.89 | 6,264 | +3.20(+8.73%) |
Dec 17, 2014 | 36.47 | 36.68 | 36.47 | 36.68 | 1,818 | +0.32(+0.88%) |
Dec 16, 2014 | 37.08 | 36.33 | 36.37 | 10,944 | +0.33(+0.92%) | |
Dec 15, 2014 | 36.17 | 36.17 | 36.03 | 36.03 | 34,974 | +0.81(+2.31%) |
Dec 12, 2014 | 35.21 | 35.22 | 35.20 | 35.22 | 1,085 | +0.03(+0.09%) |
Dec 11, 2014 | 35.19 | 35.19 | 35.19 | 35.19 | 3,370 | +0.82(+2.38%) |
Dec 10, 2014 | 34.37 | 34.37 | 34.37 | 34.37 | 692 | -0.10(-0.30%) |
Dec 09, 2014 | 34.47 | 34.47 | 34.47 | 34.47 | 264 | -0.06(-0.16%) |
Dec 08, 2014 | 35.13 | 35.13 | 34.53 | 34.53 | 262 | -0.57(-1.62%) |
Dec 05, 2014 | 34.61 | 35.10 | 34.61 | 35.10 | 1,503 | -0.08(-0.23%) |
Dec 04, 2014 | 35.53 | 35.53 | 34.85 | 35.18 | 2,240 | -0.17(-0.48%) |
Dec 03, 2014 | 35.83 | 35.83 | 35.35 | 35.35 | 4,412 | -0.27(-0.76%) |
Dec 02, 2014 | 35.91 | 35.91 | 35.62 | 35.62 | 866 | +0.08(+0.23%) |
Dec 01, 2014 | 34.51 | 35.67 | 34.51 | 35.54 | 948 | +0.77(+2.21%) |
Nov 26, 2014 | 34.77 | 34.77 | 34.77 | 60 | -0.13(-0.37%) | |
Nov 25, 2014 | 34.90 | 34.90 | 34.90 | 34.90 | 62,954 | +1.00(+2.95%) |
Nov 24, 2014 | 34.58 | 34.58 | 33.90 | 33.90 | 12,818 | -0.38(-1.11%) |
Nov 21, 2014 | 34.96 | 34.97 | 34.28 | 34.28 | 1,478 | -1.71(-4.76%) |
Nov 20, 2014 | 36.41 | 36.41 | 35.88 | 35.99 | 3,529 | -0.36(-0.99%) |
Nov 19, 2014 | 35.67 | 36.35 | 35.67 | 36.35 | 1,684 | +0.91(+2.57%) |
Nov 17, 2014 | 35.44 | 35.44 | 35.44 | 0 | +0.64(+1.84%) | |
Nov 13, 2014 | 34.80 | 34.80 | 34.80 | 0 | +0.53(+1.55%) | |
Nov 12, 2014 | 34.27 | 34.27 | 34.27 | 34.27 | 84,487 | -0.03(-0.09%) |
Nov 10, 2014 | 34.30 | 34.30 | 34.30 | 96 | +0.50(+1.48%) | |
Nov 07, 2014 | 34.24 | 34.24 | 33.80 | 33.80 | 600 | -0.24(-0.71%) |
Nov 06, 2014 | 34.00 | 34.04 | 34.00 | 34.04 | 356 | -0.27(-0.79%) |
Nov 05, 2014 | 34.31 | 34.31 | 34.31 | 34.31 | 1,030 | +0.67(+1.98%) |