Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.61 | 38.98 | 37.25 | 37.29 | 278,254 | -1.61(-4.14%) |
Jan 29, 2015 | 38.47 | 39.01 | 38.05 | 38.90 | 164,036 | +0.64(+1.67%) |
Jan 28, 2015 | 39.52 | 39.95 | 38.09 | 38.26 | 187,299 | -0.92(-2.35%) |
Jan 27, 2015 | 39.28 | 39.75 | 38.87 | 39.18 | 196,708 | -0.41(-1.04%) |
Jan 26, 2015 | 39.65 | 40.07 | 39.20 | 39.59 | 138,249 | +0.33(+0.84%) |
Jan 23, 2015 | 38.59 | 39.56 | 38.29 | 39.26 | 263,616 | +0.74(+1.92%) |
Jan 22, 2015 | 38.18 | 39.01 | 37.96 | 38.52 | 370,479 | +0.56(+1.48%) |
Jan 21, 2015 | 37.91 | 38.54 | 37.56 | 37.96 | 263,573 | -0.13(-0.34%) |
Jan 20, 2015 | 39.30 | 39.97 | 37.59 | 38.09 | 478,793 | -1.11(-2.83%) |
Jan 16, 2015 | 38.34 | 39.27 | 37.80 | 39.20 | 321,366 | +0.92(+2.40%) |
Jan 15, 2015 | 39.32 | 39.50 | 37.73 | 38.28 | 211,521 | -0.90(-2.30%) |
Jan 14, 2015 | 39.11 | 39.55 | 38.04 | 39.18 | 245,755 | -0.51(-1.28%) |
Jan 13, 2015 | 40.64 | 41.37 | 39.44 | 39.69 | 375,648 | -0.80(-1.98%) |
Jan 12, 2015 | 39.81 | 40.83 | 39.76 | 40.49 | 326,216 | +0.85(+2.14%) |
Jan 09, 2015 | 41.54 | 41.81 | 39.43 | 39.64 | 309,247 | -1.76(-4.25%) |
Jan 08, 2015 | 40.27 | 41.50 | 39.60 | 41.40 | 632,950 | +1.12(+2.78%) |
Jan 07, 2015 | 38.70 | 40.43 | 38.56 | 40.28 | 313,108 | +1.82(+4.73%) |
Jan 06, 2015 | 38.93 | 39.65 | 38.11 | 38.46 | 232,571 | -0.48(-1.23%) |
Jan 05, 2015 | 38.12 | 39.17 | 37.97 | 38.94 | 241,980 | +0.73(+1.91%) |
Jan 02, 2015 | 38.85 | 38.97 | 37.52 | 38.21 | 180,321 | -0.42(-1.09%) |
Dec 31, 2014 | 39.11 | 38.63 | 38.63 | 38.63 | 213,500 | -0.19(-0.49%) |
Dec 30, 2014 | 38.56 | 39.77 | 38.56 | 38.82 | 164,349 | -0.03(-0.08%) |
Dec 29, 2014 | 37.66 | 39.03 | 37.66 | 38.85 | 160,621 | +1.28(+3.41%) |
Dec 26, 2014 | 37.77 | 38.28 | 37.50 | 37.57 | 126,007 | +0.04(+0.11%) |
Dec 24, 2014 | 38.00 | 37.53 | 37.53 | 37.53 | 96,200 | -0.31(-0.82%) |
Dec 23, 2014 | 37.78 | 39.02 | 37.75 | 37.84 | 187,212 | +0.14(+0.37%) |
Dec 22, 2014 | 37.72 | 37.94 | 37.02 | 37.70 | 171,221 | +0.39(+1.05%) |
Dec 19, 2014 | 38.00 | 38.00 | 36.70 | 37.31 | 679,725 | -0.62(-1.63%) |
Dec 18, 2014 | 37.68 | 38.01 | 36.86 | 37.93 | 435,594 | +0.48(+1.28%) |
Dec 17, 2014 | 36.00 | 37.53 | 35.45 | 37.45 | 307,355 | +1.56(+4.35%) |
Dec 16, 2014 | 36.50 | 37.30 | 35.81 | 35.89 | 251,983 | -0.77(-2.10%) |
Dec 15, 2014 | 36.82 | 38.00 | 36.19 | 36.66 | 426,665 | -0.05(-0.14%) |
Dec 12, 2014 | 34.35 | 37.09 | 34.07 | 36.71 | 696,390 | +2.15(+6.22%) |
Dec 11, 2014 | 34.43 | 35.00 | 34.21 | 34.56 | 279,093 | +0.34(+0.99%) |
Dec 10, 2014 | 34.16 | 34.69 | 33.97 | 34.22 | 320,845 | -0.23(-0.67%) |
Dec 09, 2014 | 34.25 | 34.58 | 33.73 | 34.45 | 222,249 | -0.18(-0.52%) |
Dec 08, 2014 | 34.58 | 35.00 | 34.09 | 34.63 | 211,393 | +0.16(+0.46%) |
Dec 05, 2014 | 35.50 | 35.69 | 32.77 | 34.47 | 424,451 | -1.00(-2.82%) |
Dec 04, 2014 | 35.51 | 35.94 | 34.83 | 35.47 | 432,066 | -0.24(-0.67%) |
Dec 03, 2014 | 36.00 | 36.23 | 34.71 | 35.71 | 209,943 | +0.46(+1.30%) |
Dec 02, 2014 | 35.65 | 36.06 | 34.88 | 35.25 | 143,404 | -0.02(-0.06%) |
Dec 01, 2014 | 35.77 | 35.79 | 34.73 | 35.27 | 155,147 | -0.50(-1.40%) |
Nov 28, 2014 | 36.00 | 36.75 | 35.74 | 35.77 | 158,643 | -0.08(-0.22%) |
Nov 26, 2014 | 36.24 | 35.85 | 35.85 | 35.85 | 114,300 | -0.33(-0.91%) |
Nov 25, 2014 | 36.76 | 37.51 | 36.06 | 36.18 | 151,529 | -0.39(-1.07%) |
Nov 24, 2014 | 35.67 | 36.88 | 35.67 | 36.57 | 184,835 | +0.88(+2.47%) |
Nov 21, 2014 | 36.09 | 36.90 | 35.62 | 35.69 | 273,626 | +0.17(+0.48%) |
Nov 20, 2014 | 33.93 | 35.77 | 33.93 | 35.52 | 218,153 | +1.53(+4.50%) |
Nov 19, 2014 | 33.75 | 34.03 | 33.04 | 33.99 | 206,275 | +0.15(+0.44%) |
Nov 18, 2014 | 33.86 | 34.17 | 33.33 | 33.84 | 139,796 | -0.14(-0.41%) |
Nov 17, 2014 | 35.33 | 35.66 | 33.90 | 33.98 | 267,344 | -1.51(-4.25%) |
Nov 14, 2014 | 36.10 | 36.15 | 35.30 | 35.49 | 238,019 | +0.07(+0.20%) |
Nov 13, 2014 | 36.03 | 36.54 | 35.25 | 35.42 | 241,180 | -0.47(-1.31%) |
Nov 12, 2014 | 34.12 | 35.99 | 33.50 | 35.89 | 268,037 | +1.95(+5.75%) |
Nov 11, 2014 | 33.84 | 34.05 | 33.50 | 33.94 | 192,610 | +0.03(+0.09%) |
Nov 10, 2014 | 34.96 | 35.00 | 33.76 | 33.91 | 278,553 | -1.19(-3.39%) |
Nov 07, 2014 | 35.10 | 35.16 | 34.57 | 35.10 | 390,990 | +0.04(+0.11%) |
Nov 06, 2014 | 33.78 | 35.56 | 33.46 | 35.06 | 387,920 | +1.43(+4.25%) |
Nov 05, 2014 | 33.49 | 33.89 | 33.00 | 33.63 | 147,826 | +0.32(+0.96%) |
Nov 04, 2014 | 33.11 | 33.35 | 32.68 | 33.31 | 207,305 | -0.02(-0.06%) |