Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.80 | 44.45 | 41.31 | 43.30 | 1,361,402 | +0.20(+0.46%) |
Jan 29, 2015 | 40.87 | 43.21 | 39.28 | 43.10 | 1,562,529 | +1.42(+3.41%) |
Jan 28, 2015 | 43.87 | 44.25 | 41.37 | 41.67 | 858,643 | -2.50(-5.65%) |
Jan 27, 2015 | 42.72 | 45.05 | 42.59 | 44.17 | 812,506 | +1.06(+2.45%) |
Jan 26, 2015 | 41.60 | 43.27 | 40.41 | 43.12 | 609,054 | +1.63(+3.93%) |
Jan 23, 2015 | 41.00 | 42.39 | 40.55 | 41.49 | 1,167,148 | -0.66(-1.57%) |
Jan 22, 2015 | 44.88 | 45.52 | 41.16 | 42.15 | 1,638,696 | -2.71(-6.05%) |
Jan 21, 2015 | 41.83 | 45.31 | 41.50 | 44.86 | 1,301,299 | +3.45(+8.33%) |
Jan 20, 2015 | 41.51 | 41.51 | 39.44 | 41.41 | 826,108 | -0.25(-0.59%) |
Jan 16, 2015 | 39.74 | 41.76 | 38.97 | 41.66 | 1,019,853 | +2.20(+5.58%) |
Jan 15, 2015 | 41.31 | 42.38 | 39.11 | 39.45 | 1,190,719 | -0.51(-1.29%) |
Jan 14, 2015 | 38.07 | 40.67 | 36.76 | 39.97 | 2,023,401 | +2.62(+7.01%) |
Jan 13, 2015 | 35.67 | 37.36 | 35.50 | 37.35 | 755,755 | +1.22(+3.36%) |
Jan 12, 2015 | 37.67 | 38.07 | 35.78 | 36.13 | 866,325 | -2.13(-5.57%) |
Jan 09, 2015 | 37.03 | 38.63 | 36.80 | 38.26 | 1,178,753 | +1.13(+3.05%) |
Jan 08, 2015 | 36.64 | 38.42 | 35.94 | 37.13 | 1,412,640 | +1.08(+3.01%) |
Jan 07, 2015 | 37.09 | 38.05 | 35.45 | 36.05 | 1,211,162 | -0.50(-1.38%) |
Jan 06, 2015 | 37.62 | 38.50 | 35.65 | 36.55 | 1,261,154 | -1.00(-2.67%) |
Jan 05, 2015 | 38.16 | 38.64 | 36.69 | 37.56 | 1,184,092 | -1.33(-3.42%) |
Jan 02, 2015 | 38.84 | 39.64 | 37.70 | 38.88 | 858,047 | -0.01(-0.02%) |
Dec 31, 2014 | 38.57 | 38.89 | 38.89 | 38.89 | 1,242,847 | -0.13(-0.34%) |
Dec 30, 2014 | 40.81 | 40.81 | 38.88 | 39.03 | 959,980 | -2.10(-5.10%) |
Dec 29, 2014 | 41.49 | 42.39 | 40.11 | 41.12 | 744,267 | +0.00(+0.01%) |
Dec 26, 2014 | 40.93 | 41.93 | 40.06 | 41.12 | 389,303 | +0.16(+0.39%) |
Dec 24, 2014 | 41.93 | 40.96 | 40.96 | 40.96 | 315,141 | -1.31(-3.09%) |
Dec 23, 2014 | 41.01 | 42.28 | 40.81 | 42.26 | 738,857 | +1.80(+4.44%) |
Dec 22, 2014 | 40.52 | 40.91 | 39.19 | 40.47 | 855,289 | -0.60(-1.47%) |
Dec 19, 2014 | 38.11 | 41.14 | 37.26 | 41.07 | 1,774,547 | +3.22(+8.50%) |
Dec 18, 2014 | 38.46 | 39.74 | 36.06 | 37.85 | 1,586,691 | +0.16(+0.41%) |
Dec 17, 2014 | 31.84 | 38.36 | 31.73 | 37.70 | 2,045,016 | +5.62(+17.51%) |
Dec 16, 2014 | 29.89 | 32.99 | 29.00 | 32.08 | 1,405,826 | +1.98(+6.57%) |
Dec 15, 2014 | 31.10 | 31.58 | 29.70 | 30.10 | 1,543,795 | -1.12(-3.59%) |
Dec 12, 2014 | 31.46 | 32.68 | 30.90 | 31.22 | 1,064,317 | -0.84(-2.62%) |
Dec 11, 2014 | 32.60 | 35.22 | 31.73 | 32.06 | 2,041,282 | -1.42(-4.25%) |
Dec 10, 2014 | 31.70 | 34.39 | 31.37 | 33.48 | 3,096,507 | +0.41(+1.25%) |
Dec 09, 2014 | 28.51 | 33.27 | 28.37 | 33.07 | 3,991,300 | +6.35(+23.77%) |
Dec 08, 2014 | 28.26 | 28.26 | 26.42 | 26.72 | 1,362,124 | -2.15(-7.44%) |
Dec 05, 2014 | 28.89 | 29.78 | 28.55 | 28.87 | 1,638,621 | -0.23(-0.78%) |
Dec 04, 2014 | 29.15 | 29.68 | 28.46 | 29.09 | 1,239,865 | -1.00(-3.32%) |
Dec 03, 2014 | 27.78 | 30.49 | 27.65 | 30.09 | 1,691,978 | +2.55(+9.27%) |
Dec 02, 2014 | 27.19 | 29.51 | 26.53 | 27.54 | 1,900,986 | -0.11(-0.41%) |
Dec 01, 2014 | 28.02 | 28.58 | 26.30 | 27.65 | 1,765,675 | -0.16(-0.58%) |
Nov 28, 2014 | 32.35 | 33.04 | 27.68 | 27.81 | 1,878,473 | -8.50(-23.41%) |
Nov 26, 2014 | 37.85 | 37.98 | 36.23 | 36.31 | 791,568 | -1.72(-4.53%) |
Nov 25, 2014 | 39.65 | 40.04 | 37.41 | 38.04 | 1,108,798 | -1.39(-3.54%) |
Nov 24, 2014 | 39.82 | 40.83 | 38.93 | 39.43 | 727,734 | -0.85(-2.11%) |
Nov 21, 2014 | 39.63 | 40.48 | 39.31 | 40.28 | 896,117 | +1.32(+3.39%) |
Nov 20, 2014 | 35.77 | 39.13 | 35.65 | 38.96 | 1,104,505 | +3.19(+8.93%) |
Nov 19, 2014 | 36.61 | 36.75 | 35.41 | 35.77 | 1,053,609 | -0.70(-1.91%) |
Nov 18, 2014 | 36.68 | 37.53 | 35.61 | 36.46 | 1,528,537 | -0.37(-1.00%) |
Nov 17, 2014 | 39.33 | 40.11 | 36.68 | 36.83 | 1,533,375 | -3.09(-7.74%) |
Nov 14, 2014 | 38.35 | 40.18 | 38.07 | 39.92 | 769,094 | +1.63(+4.26%) |
Nov 13, 2014 | 40.61 | 40.80 | 37.64 | 38.29 | 1,309,211 | -2.49(-6.10%) |
Nov 12, 2014 | 39.89 | 41.67 | 39.71 | 40.78 | 788,754 | +0.41(+1.03%) |
Nov 11, 2014 | 39.40 | 40.67 | 38.41 | 40.36 | 1,167,942 | +1.23(+3.16%) |
Nov 10, 2014 | 40.68 | 42.31 | 38.97 | 39.13 | 1,112,404 | -1.18(-2.92%) |
Nov 07, 2014 | 37.41 | 41.30 | 36.98 | 40.31 | 1,619,569 | +2.43(+6.42%) |
Nov 06, 2014 | 37.05 | 39.90 | 36.75 | 37.88 | 2,086,272 | -2.24(-5.59%) |
Nov 05, 2014 | 37.97 | 40.18 | 37.21 | 40.12 | 1,841,959 | +2.70(+7.20%) |
Nov 04, 2014 | 39.51 | 39.87 | 36.95 | 37.42 | 1,143,114 | -2.72(-6.78%) |