Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.89 | 41.03 | 40.08 | 40.18 | 170,879 | -1.04(-2.52%) |
Jan 29, 2015 | 40.43 | 41.34 | 40.29 | 41.21 | 164,052 | +0.90(+2.24%) |
Jan 28, 2015 | 41.09 | 41.46 | 40.10 | 40.31 | 139,384 | -1.09(-2.62%) |
Jan 27, 2015 | 41.38 | 41.81 | 41.30 | 41.40 | 120,521 | -0.31(-0.75%) |
Jan 26, 2015 | 41.79 | 41.79 | 41.05 | 41.71 | 109,343 | -0.08(-0.19%) |
Jan 23, 2015 | 41.86 | 42.06 | 41.56 | 41.79 | 95,899 | -0.05(-0.12%) |
Jan 22, 2015 | 41.53 | 41.86 | 41.23 | 41.84 | 134,689 | +0.27(+0.66%) |
Jan 21, 2015 | 41.46 | 41.75 | 41.26 | 41.57 | 84,987 | -0.17(-0.41%) |
Jan 20, 2015 | 41.46 | 41.86 | 41.19 | 41.74 | 133,084 | +0.48(+1.17%) |
Jan 16, 2015 | 40.31 | 41.39 | 40.31 | 41.26 | 137,648 | +0.76(+1.89%) |
Jan 15, 2015 | 40.59 | 40.79 | 40.10 | 40.49 | 92,006 | -0.02(-0.06%) |
Jan 14, 2015 | 40.11 | 40.60 | 39.85 | 40.51 | 121,798 | +0.15(+0.38%) |
Jan 13, 2015 | 40.21 | 40.92 | 39.82 | 40.36 | 131,977 | +0.47(+1.17%) |
Jan 12, 2015 | 39.88 | 39.93 | 39.26 | 39.89 | 103,712 | +0.14(+0.34%) |
Jan 09, 2015 | 40.01 | 40.09 | 39.48 | 39.76 | 129,299 | -0.33(-0.82%) |
Jan 08, 2015 | 39.71 | 40.10 | 39.13 | 40.09 | 113,863 | +0.73(+1.86%) |
Jan 07, 2015 | 39.12 | 39.52 | 38.91 | 39.36 | 173,861 | +0.32(+0.82%) |
Jan 06, 2015 | 39.35 | 39.82 | 38.89 | 39.03 | 107,593 | -0.31(-0.80%) |
Jan 05, 2015 | 39.78 | 39.83 | 39.04 | 39.35 | 146,211 | -0.69(-1.73%) |
Jan 02, 2015 | 40.31 | 40.36 | 39.51 | 40.04 | 148,189 | -0.13(-0.32%) |
Dec 31, 2014 | 40.80 | 40.17 | 40.17 | 40.17 | 100,003 | -0.74(-1.81%) |
Dec 30, 2014 | 42.19 | 42.19 | 40.88 | 40.91 | 127,090 | -1.32(-3.13%) |
Dec 29, 2014 | 40.86 | 42.32 | 40.86 | 42.23 | 152,080 | +1.33(+3.25%) |
Dec 26, 2014 | 40.46 | 41.14 | 40.35 | 40.90 | 111,441 | +0.63(+1.56%) |
Dec 24, 2014 | 39.84 | 40.27 | 40.27 | 40.27 | 70,685 | +0.38(+0.95%) |
Dec 23, 2014 | 39.78 | 40.09 | 39.58 | 39.89 | 111,099 | +0.20(+0.51%) |
Dec 22, 2014 | 39.68 | 39.74 | 39.38 | 39.69 | 144,006 | +0.12(+0.31%) |
Dec 19, 2014 | 39.70 | 39.78 | 39.18 | 39.57 | 330,192 | -0.22(-0.55%) |
Dec 18, 2014 | 39.44 | 39.82 | 39.40 | 39.79 | 137,137 | +0.41(+1.04%) |
Dec 17, 2014 | 38.39 | 39.38 | 38.24 | 39.38 | 192,276 | +1.03(+2.69%) |
Dec 16, 2014 | 37.05 | 38.43 | 37.05 | 38.35 | 216,156 | +1.06(+2.85%) |
Dec 15, 2014 | 37.86 | 38.05 | 37.18 | 37.29 | 90,384 | -0.53(-1.40%) |
Dec 12, 2014 | 37.94 | 38.46 | 37.72 | 37.82 | 86,972 | -0.66(-1.72%) |
Dec 11, 2014 | 38.14 | 38.89 | 38.14 | 38.48 | 80,385 | +0.40(+1.06%) |
Dec 10, 2014 | 38.81 | 38.99 | 38.07 | 38.08 | 92,098 | -1.00(-2.55%) |
Dec 09, 2014 | 37.77 | 39.07 | 37.77 | 39.07 | 175,907 | +1.07(+2.82%) |
Dec 08, 2014 | 37.80 | 38.32 | 37.70 | 38.00 | 91,662 | +0.02(+0.06%) |
Dec 05, 2014 | 37.83 | 38.13 | 37.83 | 37.98 | 94,087 | -0.05(-0.13%) |
Dec 04, 2014 | 38.16 | 38.24 | 37.91 | 38.03 | 117,424 | -0.15(-0.40%) |
Dec 03, 2014 | 37.95 | 38.25 | 37.86 | 38.18 | 89,238 | +0.22(+0.57%) |
Dec 02, 2014 | 37.62 | 38.08 | 37.54 | 37.96 | 104,746 | +0.43(+1.16%) |
Dec 01, 2014 | 37.16 | 37.94 | 37.16 | 37.53 | 132,522 | +0.09(+0.24%) |
Nov 28, 2014 | 37.66 | 38.14 | 37.07 | 37.44 | 106,556 | -0.24(-0.64%) |
Nov 26, 2014 | 37.15 | 37.68 | 37.68 | 37.68 | 116,028 | +0.43(+1.15%) |
Nov 25, 2014 | 37.35 | 37.37 | 37.11 | 37.25 | 78,763 | -0.10(-0.26%) |
Nov 24, 2014 | 37.50 | 37.63 | 37.24 | 37.35 | 100,514 | -0.15(-0.41%) |
Nov 21, 2014 | 37.73 | 37.73 | 37.27 | 37.50 | 86,365 | +0.20(+0.54%) |
Nov 20, 2014 | 37.17 | 37.37 | 36.94 | 37.30 | 47,821 | +0.03(+0.09%) |
Nov 19, 2014 | 37.13 | 37.36 | 36.93 | 37.27 | 144,512 | +0.09(+0.24%) |
Nov 18, 2014 | 37.14 | 37.51 | 37.14 | 37.18 | 58,066 | -0.02(-0.07%) |
Nov 17, 2014 | 37.13 | 37.41 | 37.09 | 37.21 | 93,346 | +0.07(+0.20%) |
Nov 14, 2014 | 37.82 | 37.83 | 37.07 | 37.13 | 83,652 | -0.47(-1.26%) |
Nov 13, 2014 | 37.99 | 38.00 | 37.54 | 37.61 | 95,066 | -0.30(-0.79%) |
Nov 12, 2014 | 38.00 | 38.00 | 37.57 | 37.91 | 84,100 | -0.32(-0.84%) |
Nov 11, 2014 | 38.40 | 38.44 | 37.64 | 38.23 | 86,289 | -0.09(-0.23%) |
Nov 10, 2014 | 37.95 | 38.32 | 37.79 | 38.32 | 114,582 | +0.37(+0.98%) |
Nov 07, 2014 | 37.83 | 37.96 | 37.56 | 37.95 | 109,163 | +0.01(+0.02%) |
Nov 06, 2014 | 37.75 | 37.97 | 37.28 | 37.94 | 164,933 | +0.23(+0.62%) |
Nov 05, 2014 | 37.93 | 38.01 | 37.05 | 37.70 | 205,955 | -0.10(-0.28%) |
Nov 04, 2014 | 37.57 | 38.05 | 37.33 | 37.81 | 138,578 | +0.05(+0.13%) |