Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.42 | 37.84 | 36.75 | 36.78 | 310,424 | -1.12(-2.96%) |
Jan 29, 2015 | 36.52 | 38.20 | 36.14 | 37.90 | 350,664 | +1.68(+4.64%) |
Jan 28, 2015 | 37.45 | 37.45 | 35.98 | 36.22 | 400,642 | -0.92(-2.48%) |
Jan 27, 2015 | 37.51 | 37.79 | 36.38 | 37.14 | 504,653 | -1.17(-3.05%) |
Jan 26, 2015 | 39.10 | 39.38 | 38.14 | 38.31 | 335,693 | -1.09(-2.77%) |
Jan 23, 2015 | 39.97 | 40.05 | 39.24 | 39.40 | 340,070 | -0.60(-1.50%) |
Jan 22, 2015 | 39.64 | 40.06 | 38.84 | 40.00 | 300,381 | +0.78(+1.99%) |
Jan 21, 2015 | 39.25 | 39.77 | 38.81 | 39.22 | 295,336 | -0.16(-0.42%) |
Jan 20, 2015 | 37.92 | 39.75 | 37.47 | 39.38 | 552,954 | +1.71(+4.55%) |
Jan 16, 2015 | 36.03 | 37.75 | 36.03 | 37.67 | 207,727 | +1.55(+4.29%) |
Jan 15, 2015 | 37.23 | 37.64 | 36.08 | 36.12 | 321,157 | -0.95(-2.56%) |
Jan 14, 2015 | 36.56 | 37.25 | 35.77 | 37.07 | 269,150 | -0.32(-0.86%) |
Jan 13, 2015 | 37.26 | 37.97 | 36.66 | 37.39 | 324,740 | +0.59(+1.60%) |
Jan 12, 2015 | 37.44 | 37.50 | 36.44 | 36.80 | 237,366 | -0.60(-1.60%) |
Jan 09, 2015 | 38.57 | 38.57 | 37.07 | 37.40 | 330,229 | -1.10(-2.86%) |
Jan 08, 2015 | 36.83 | 38.92 | 36.41 | 38.50 | 582,404 | +2.09(+5.74%) |
Jan 07, 2015 | 36.37 | 37.14 | 35.56 | 36.41 | 316,606 | +0.47(+1.31%) |
Jan 06, 2015 | 36.04 | 36.31 | 34.52 | 35.94 | 569,494 | +0.04(+0.11%) |
Jan 05, 2015 | 36.76 | 37.03 | 35.73 | 35.90 | 277,316 | -1.30(-3.49%) |
Jan 02, 2015 | 37.04 | 37.67 | 36.12 | 37.20 | 288,733 | +0.58(+1.58%) |
Dec 31, 2014 | 37.60 | 36.62 | 36.62 | 36.62 | 797,800 | -0.96(-2.55%) |
Dec 30, 2014 | 37.63 | 37.98 | 37.06 | 37.58 | 266,440 | -0.31(-0.82%) |
Dec 29, 2014 | 38.30 | 38.62 | 37.58 | 37.89 | 286,907 | -0.33(-0.86%) |
Dec 26, 2014 | 38.34 | 38.48 | 38.00 | 38.22 | 156,089 | -0.03(-0.08%) |
Dec 24, 2014 | 38.49 | 38.25 | 38.25 | 38.25 | 251,200 | -0.11(-0.29%) |
Dec 23, 2014 | 39.08 | 39.53 | 38.15 | 38.36 | 288,797 | -0.73(-1.87%) |
Dec 22, 2014 | 38.46 | 39.12 | 37.77 | 39.09 | 447,444 | +0.63(+1.64%) |
Dec 19, 2014 | 37.39 | 38.63 | 37.25 | 38.46 | 691,672 | +1.29(+3.47%) |
Dec 18, 2014 | 37.03 | 37.21 | 36.31 | 37.17 | 505,006 | +1.09(+3.02%) |
Dec 17, 2014 | 34.06 | 36.12 | 33.86 | 36.08 | 541,378 | +1.99(+5.84%) |
Dec 16, 2014 | 33.24 | 34.60 | 32.92 | 34.09 | 491,425 | +0.56(+1.67%) |
Dec 15, 2014 | 33.01 | 33.66 | 32.54 | 33.53 | 646,003 | +0.89(+2.73%) |
Dec 12, 2014 | 33.94 | 34.46 | 32.54 | 32.64 | 620,012 | -1.83(-5.31%) |
Dec 11, 2014 | 34.90 | 35.57 | 34.31 | 34.47 | 511,009 | -0.34(-0.98%) |
Dec 10, 2014 | 36.56 | 36.56 | 34.19 | 34.81 | 580,779 | -1.92(-5.23%) |
Dec 09, 2014 | 35.29 | 36.82 | 34.50 | 36.73 | 454,065 | +0.81(+2.26%) |
Dec 08, 2014 | 37.81 | 38.29 | 35.72 | 35.92 | 394,670 | -2.37(-6.19%) |
Dec 05, 2014 | 37.66 | 38.28 | 37.66 | 38.29 | 303,736 | +0.64(+1.70%) |
Dec 04, 2014 | 38.18 | 38.38 | 37.54 | 37.65 | 258,242 | -0.46(-1.21%) |
Dec 03, 2014 | 36.59 | 38.31 | 36.41 | 38.11 | 346,135 | +1.71(+4.70%) |
Dec 02, 2014 | 36.33 | 37.30 | 36.28 | 36.40 | 354,429 | +0.05(+0.14%) |
Dec 01, 2014 | 37.26 | 37.48 | 36.10 | 36.35 | 337,485 | -1.34(-3.56%) |
Nov 28, 2014 | 37.87 | 38.10 | 37.33 | 37.69 | 258,602 | -0.18(-0.48%) |
Nov 26, 2014 | 37.55 | 37.87 | 37.87 | 37.87 | 538,100 | +0.06(+0.16%) |
Nov 25, 2014 | 39.80 | 39.99 | 37.75 | 37.81 | 753,626 | -1.92(-4.83%) |
Nov 24, 2014 | 39.73 | 40.60 | 39.62 | 39.73 | 448,013 | -0.04(-0.10%) |
Nov 21, 2014 | 41.19 | 41.25 | 39.72 | 39.77 | 320,479 | -0.75(-1.85%) |
Nov 20, 2014 | 39.50 | 40.72 | 39.50 | 40.52 | 279,499 | +0.57(+1.43%) |
Nov 19, 2014 | 40.30 | 40.61 | 39.22 | 39.95 | 318,785 | -0.57(-1.41%) |
Nov 18, 2014 | 39.70 | 41.07 | 39.68 | 40.52 | 300,696 | +0.74(+1.86%) |
Nov 17, 2014 | 40.25 | 41.05 | 39.64 | 39.78 | 318,829 | -0.65(-1.61%) |
Nov 14, 2014 | 40.05 | 40.68 | 39.28 | 40.43 | 387,753 | +0.30(+0.75%) |
Nov 13, 2014 | 41.18 | 41.22 | 39.05 | 40.13 | 441,523 | -0.93(-2.26%) |
Nov 12, 2014 | 41.04 | 41.23 | 40.45 | 41.06 | 348,305 | -0.26(-0.63%) |
Nov 11, 2014 | 40.89 | 41.50 | 40.39 | 41.32 | 408,539 | +0.55(+1.35%) |
Nov 10, 2014 | 40.75 | 41.14 | 40.32 | 40.77 | 371,750 | -0.13(-0.32%) |
Nov 07, 2014 | 41.18 | 41.99 | 40.68 | 40.90 | 486,241 | -0.33(-0.80%) |
Nov 06, 2014 | 40.37 | 41.26 | 40.37 | 41.23 | 394,755 | +0.73(+1.80%) |
Nov 05, 2014 | 40.20 | 41.30 | 39.77 | 40.50 | 461,271 | +0.76(+1.91%) |
Nov 04, 2014 | 40.66 | 41.52 | 39.70 | 39.74 | 571,755 | -1.23(-3.00%) |