Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.09 | 40.85 | 39.69 | 40.11 | 408,137 | -0.32(-0.79%) |
Jan 29, 2015 | 39.35 | 40.96 | 38.90 | 40.43 | 340,341 | +1.02(+2.59%) |
Jan 28, 2015 | 39.92 | 40.07 | 38.90 | 39.41 | 648,845 | -0.25(-0.63%) |
Jan 27, 2015 | 39.03 | 40.52 | 38.52 | 39.66 | 363,747 | -0.49(-1.22%) |
Jan 26, 2015 | 37.95 | 40.24 | 37.95 | 40.15 | 359,433 | +1.89(+4.94%) |
Jan 23, 2015 | 38.74 | 39.02 | 37.92 | 38.26 | 247,066 | -0.63(-1.62%) |
Jan 22, 2015 | 38.42 | 38.89 | 36.54 | 38.89 | 485,127 | +0.60(+1.57%) |
Jan 21, 2015 | 39.88 | 39.88 | 38.00 | 38.29 | 226,889 | -1.51(-3.79%) |
Jan 20, 2015 | 39.04 | 40.00 | 37.95 | 39.80 | 388,271 | +0.63(+1.61%) |
Jan 16, 2015 | 37.05 | 39.21 | 37.02 | 39.17 | 501,523 | +2.15(+5.81%) |
Jan 15, 2015 | 40.67 | 40.70 | 36.95 | 37.02 | 573,368 | -3.43(-8.48%) |
Jan 14, 2015 | 39.50 | 41.28 | 39.16 | 40.45 | 255,928 | +0.48(+1.20%) |
Jan 13, 2015 | 40.91 | 42.78 | 39.56 | 39.97 | 703,639 | -0.03(-0.08%) |
Jan 12, 2015 | 39.01 | 42.08 | 39.01 | 40.00 | 872,827 | +1.09(+2.80%) |
Jan 09, 2015 | 38.22 | 39.52 | 37.75 | 38.91 | 513,488 | +0.84(+2.21%) |
Jan 08, 2015 | 38.50 | 38.96 | 37.50 | 38.07 | 694,908 | -1.24(-3.15%) |
Jan 07, 2015 | 39.95 | 40.10 | 38.60 | 39.31 | 379,856 | -0.29(-0.73%) |
Jan 06, 2015 | 41.54 | 42.10 | 39.48 | 39.60 | 578,626 | -1.94(-4.67%) |
Jan 05, 2015 | 41.45 | 42.87 | 41.37 | 41.54 | 545,909 | -0.24(-0.57%) |
Jan 02, 2015 | 40.45 | 41.96 | 40.18 | 41.78 | 462,915 | +1.52(+3.78%) |
Dec 31, 2014 | 38.40 | 40.26 | 40.26 | 40.26 | 570,600 | +2.39(+6.31%) |
Dec 30, 2014 | 38.19 | 38.46 | 37.62 | 37.87 | 275,600 | -0.37(-0.97%) |
Dec 29, 2014 | 38.65 | 39.93 | 38.14 | 38.24 | 308,817 | -0.50(-1.29%) |
Dec 26, 2014 | 37.10 | 38.81 | 37.10 | 38.74 | 202,533 | +1.94(+5.27%) |
Dec 24, 2014 | 36.10 | 36.80 | 36.80 | 36.80 | 192,900 | +0.70(+1.94%) |
Dec 23, 2014 | 39.30 | 39.30 | 35.60 | 36.10 | 790,749 | -3.24(-8.24%) |
Dec 22, 2014 | 41.23 | 41.89 | 38.91 | 39.34 | 560,919 | -1.52(-3.72%) |
Dec 19, 2014 | 38.33 | 41.28 | 37.85 | 40.86 | 1,453,859 | +2.24(+5.80%) |
Dec 18, 2014 | 37.04 | 39.44 | 36.99 | 38.62 | 444,406 | +2.03(+5.55%) |
Dec 17, 2014 | 34.77 | 37.09 | 34.68 | 36.59 | 423,485 | +1.82(+5.23%) |
Dec 16, 2014 | 34.69 | 36.37 | 34.09 | 34.77 | 394,779 | -0.27(-0.77%) |
Dec 15, 2014 | 35.34 | 36.12 | 33.60 | 35.04 | 501,289 | -0.41(-1.16%) |
Dec 12, 2014 | 34.59 | 36.45 | 34.58 | 35.45 | 400,147 | +0.83(+2.40%) |
Dec 11, 2014 | 36.79 | 36.92 | 34.58 | 34.62 | 671,595 | -2.24(-6.08%) |
Dec 10, 2014 | 37.70 | 37.99 | 36.81 | 36.86 | 264,015 | -0.86(-2.28%) |
Dec 09, 2014 | 37.02 | 38.08 | 36.01 | 37.72 | 286,539 | +0.35(+0.94%) |
Dec 08, 2014 | 38.45 | 39.06 | 36.64 | 37.37 | 639,551 | -0.66(-1.74%) |
Dec 05, 2014 | 36.81 | 38.12 | 36.81 | 38.03 | 360,730 | +1.28(+3.48%) |
Dec 04, 2014 | 36.68 | 37.39 | 36.20 | 36.75 | 648,166 | +0.17(+0.46%) |
Dec 03, 2014 | 36.25 | 36.82 | 36.04 | 36.58 | 480,473 | +0.36(+0.99%) |
Dec 02, 2014 | 35.52 | 36.36 | 35.49 | 36.22 | 432,970 | +0.94(+2.66%) |
Dec 01, 2014 | 35.16 | 35.60 | 34.55 | 35.28 | 451,685 | +0.04(+0.11%) |
Nov 28, 2014 | 34.95 | 36.10 | 34.71 | 35.24 | 288,556 | +0.24(+0.69%) |
Nov 26, 2014 | 34.90 | 35.00 | 35.00 | 35.00 | 312,100 | +0.00(+0.00%) |
Nov 25, 2014 | 35.25 | 35.69 | 34.90 | 35.00 | 351,631 | -0.28(-0.79%) |
Nov 24, 2014 | 34.76 | 35.50 | 34.50 | 35.28 | 379,521 | +0.51(+1.47%) |
Nov 21, 2014 | 34.16 | 34.91 | 33.50 | 34.77 | 383,458 | +0.95(+2.81%) |
Nov 20, 2014 | 33.86 | 34.00 | 32.84 | 33.82 | 265,563 | -0.21(-0.62%) |
Nov 19, 2014 | 34.60 | 34.99 | 33.61 | 34.03 | 343,149 | -0.78(-2.24%) |
Nov 18, 2014 | 33.89 | 35.19 | 33.86 | 34.81 | 518,205 | +1.15(+3.42%) |
Nov 17, 2014 | 32.31 | 34.20 | 32.25 | 33.66 | 654,832 | +1.42(+4.40%) |
Nov 14, 2014 | 32.91 | 33.60 | 31.84 | 32.24 | 394,531 | -0.68(-2.07%) |
Nov 13, 2014 | 33.90 | 34.70 | 32.19 | 32.92 | 824,491 | -0.96(-2.83%) |
Nov 12, 2014 | 32.54 | 34.00 | 32.24 | 33.88 | 493,290 | +1.09(+3.32%) |
Nov 11, 2014 | 32.00 | 32.90 | 31.37 | 32.79 | 531,734 | +0.97(+3.05%) |
Nov 10, 2014 | 30.75 | 31.84 | 30.36 | 31.82 | 599,698 | +1.07(+3.48%) |
Nov 07, 2014 | 30.75 | 30.88 | 29.16 | 30.75 | 673,407 | +0.99(+3.33%) |
Nov 06, 2014 | 29.12 | 29.80 | 28.20 | 29.76 | 612,949 | +0.66(+2.27%) |
Nov 05, 2014 | 31.70 | 31.75 | 28.70 | 29.10 | 625,435 | -2.38(-7.56%) |
Nov 04, 2014 | 31.41 | 31.77 | 30.64 | 31.48 | 446,051 | +0.07(+0.22%) |