Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.85 | 40.02 | 39.39 | 39.42 | 938,041 | -0.91(-2.25%) |
Jan 29, 2015 | 39.75 | 40.57 | 39.45 | 40.33 | 914,753 | +0.60(+1.51%) |
Jan 28, 2015 | 40.42 | 40.55 | 39.55 | 39.73 | 1,047,244 | -0.52(-1.29%) |
Jan 27, 2015 | 39.97 | 40.62 | 39.81 | 40.25 | 766,233 | -0.33(-0.81%) |
Jan 26, 2015 | 40.30 | 40.77 | 40.04 | 40.58 | 524,320 | +0.28(+0.69%) |
Jan 23, 2015 | 40.33 | 40.53 | 40.16 | 40.30 | 1,008,305 | +0.01(+0.02%) |
Jan 22, 2015 | 40.06 | 40.53 | 39.72 | 40.29 | 1,448,888 | +0.59(+1.48%) |
Jan 21, 2015 | 39.01 | 40.09 | 38.92 | 39.70 | 1,196,914 | +0.57(+1.45%) |
Jan 20, 2015 | 38.15 | 39.34 | 38.15 | 39.13 | 1,222,515 | +1.18(+3.10%) |
Jan 16, 2015 | 37.83 | 38.08 | 37.57 | 37.96 | 703,898 | +0.22(+0.58%) |
Jan 15, 2015 | 38.13 | 38.53 | 37.70 | 37.74 | 798,579 | -0.28(-0.73%) |
Jan 14, 2015 | 37.91 | 38.40 | 37.52 | 38.02 | 1,268,723 | -0.47(-1.22%) |
Jan 13, 2015 | 39.11 | 39.44 | 38.30 | 38.48 | 1,518,206 | -0.40(-1.03%) |
Jan 12, 2015 | 39.14 | 39.15 | 38.71 | 38.88 | 1,999,589 | -0.16(-0.41%) |
Jan 09, 2015 | 39.49 | 39.63 | 38.68 | 39.04 | 868,554 | -0.40(-1.01%) |
Jan 08, 2015 | 38.92 | 39.85 | 38.89 | 39.44 | 1,123,711 | +0.95(+2.46%) |
Jan 07, 2015 | 38.46 | 38.68 | 38.25 | 38.49 | 1,108,977 | +0.36(+0.94%) |
Jan 06, 2015 | 38.25 | 38.62 | 37.32 | 38.14 | 2,189,128 | -0.03(-0.08%) |
Jan 05, 2015 | 38.20 | 38.59 | 37.53 | 38.17 | 1,191,243 | -0.25(-0.65%) |
Jan 02, 2015 | 38.86 | 39.03 | 37.95 | 38.41 | 770,520 | -0.30(-0.77%) |
Dec 31, 2014 | 39.02 | 38.71 | 38.71 | 38.71 | 580,983 | -0.23(-0.59%) |
Dec 30, 2014 | 39.56 | 39.56 | 38.86 | 38.94 | 508,618 | -0.78(-1.96%) |
Dec 29, 2014 | 39.54 | 39.84 | 39.30 | 39.72 | 576,457 | +0.18(+0.45%) |
Dec 26, 2014 | 39.34 | 40.03 | 39.31 | 39.54 | 373,161 | +0.25(+0.63%) |
Dec 24, 2014 | 39.05 | 39.29 | 39.29 | 39.29 | 324,584 | +0.26(+0.66%) |
Dec 23, 2014 | 39.15 | 39.59 | 39.03 | 39.03 | 759,953 | +0.02(+0.05%) |
Dec 22, 2014 | 39.03 | 39.34 | 38.96 | 39.01 | 585,921 | -0.05(-0.13%) |
Dec 19, 2014 | 39.13 | 39.38 | 38.74 | 39.06 | 1,103,351 | +0.03(+0.08%) |
Dec 18, 2014 | 38.60 | 39.27 | 38.45 | 39.03 | 1,618,553 | +1.16(+3.05%) |
Dec 17, 2014 | 36.86 | 38.09 | 36.49 | 37.88 | 1,627,635 | +0.90(+2.43%) |
Dec 16, 2014 | 37.91 | 38.04 | 36.46 | 36.98 | 3,206,617 | -0.88(-2.32%) |
Dec 15, 2014 | 38.96 | 39.21 | 37.62 | 37.86 | 2,620,974 | -0.82(-2.11%) |
Dec 12, 2014 | 40.70 | 40.87 | 38.65 | 38.67 | 3,721,990 | -2.36(-5.76%) |
Dec 11, 2014 | 41.44 | 41.91 | 40.93 | 41.04 | 1,282,016 | -0.33(-0.80%) |
Dec 10, 2014 | 42.38 | 42.55 | 41.22 | 41.37 | 1,519,741 | -1.14(-2.67%) |
Dec 09, 2014 | 41.71 | 42.56 | 41.17 | 42.50 | 1,008,269 | +0.34(+0.80%) |
Dec 08, 2014 | 42.78 | 43.28 | 41.92 | 42.16 | 1,978,365 | -0.61(-1.42%) |
Dec 05, 2014 | 42.70 | 42.87 | 42.42 | 42.77 | 1,843,571 | +0.09(+0.21%) |
Dec 04, 2014 | 42.88 | 43.15 | 42.28 | 42.68 | 978,500 | -0.21(-0.49%) |
Dec 03, 2014 | 42.64 | 43.64 | 42.60 | 42.89 | 2,310,005 | +0.41(+0.96%) |
Dec 02, 2014 | 41.53 | 42.91 | 41.49 | 42.48 | 4,812,119 | -0.80(-1.84%) |
Dec 01, 2014 | 44.24 | 44.52 | 42.72 | 43.28 | 1,442,739 | -0.91(-2.05%) |
Nov 28, 2014 | 44.31 | 44.39 | 43.88 | 44.19 | 350,001 | -0.17(-0.38%) |
Nov 26, 2014 | 45.08 | 44.36 | 44.36 | 44.36 | 616,479 | -0.74(-1.64%) |
Nov 25, 2014 | 44.25 | 45.33 | 44.25 | 45.10 | 1,220,026 | +0.98(+2.22%) |
Nov 24, 2014 | 43.89 | 44.60 | 43.89 | 44.12 | 559,041 | +0.41(+0.94%) |
Nov 21, 2014 | 43.90 | 44.49 | 43.39 | 43.71 | 1,393,695 | +0.30(+0.69%) |
Nov 20, 2014 | 43.00 | 43.59 | 42.65 | 43.41 | 558,084 | +0.15(+0.35%) |
Nov 19, 2014 | 43.10 | 43.28 | 42.84 | 43.26 | 455,376 | +0.16(+0.37%) |
Nov 18, 2014 | 42.93 | 43.30 | 42.84 | 43.10 | 462,013 | +0.13(+0.30%) |
Nov 17, 2014 | 43.36 | 43.56 | 42.81 | 42.97 | 404,143 | -0.46(-1.06%) |
Nov 14, 2014 | 43.15 | 43.77 | 42.95 | 43.43 | 643,273 | +0.17(+0.39%) |
Nov 13, 2014 | 43.50 | 43.68 | 42.76 | 43.26 | 644,051 | -0.23(-0.53%) |
Nov 12, 2014 | 43.93 | 44.14 | 43.44 | 43.49 | 353,466 | -0.55(-1.25%) |
Nov 11, 2014 | 44.16 | 44.36 | 43.98 | 44.04 | 488,707 | -0.01(-0.02%) |
Nov 10, 2014 | 44.15 | 44.18 | 43.49 | 44.05 | 549,668 | +0.00(+0.00%) |
Nov 07, 2014 | 44.55 | 44.65 | 43.58 | 44.05 | 822,699 | -0.41(-0.92%) |
Nov 06, 2014 | 44.62 | 44.93 | 43.81 | 44.46 | 581,076 | -0.09(-0.20%) |
Nov 05, 2014 | 44.78 | 45.66 | 44.38 | 44.55 | 1,826,207 | +0.04(+0.09%) |
Nov 04, 2014 | 44.95 | 45.29 | 42.95 | 44.51 | 1,998,531 | +1.34(+3.10%) |