Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.72 | 43.90 | 43.16 | 43.37 | 885,054 | -0.55(-1.24%) |
Jan 29, 2015 | 44.24 | 44.24 | 43.40 | 43.91 | 1,425,718 | -0.19(-0.43%) |
Jan 28, 2015 | 45.22 | 45.37 | 43.89 | 44.10 | 839,291 | -0.86(-1.91%) |
Jan 27, 2015 | 44.91 | 45.17 | 44.60 | 44.96 | 507,644 | -0.24(-0.53%) |
Jan 26, 2015 | 44.73 | 45.53 | 44.71 | 45.20 | 669,986 | +0.50(+1.11%) |
Jan 23, 2015 | 44.81 | 44.99 | 44.39 | 44.71 | 633,932 | +0.02(+0.06%) |
Jan 22, 2015 | 44.30 | 44.77 | 43.90 | 44.68 | 669,985 | +0.67(+1.52%) |
Jan 21, 2015 | 43.54 | 44.04 | 43.33 | 44.01 | 699,219 | +0.24(+0.55%) |
Jan 20, 2015 | 44.19 | 44.70 | 43.40 | 43.77 | 1,338,558 | +0.69(+1.61%) |
Jan 16, 2015 | 42.63 | 43.11 | 42.44 | 43.08 | 531,440 | +0.26(+0.62%) |
Jan 15, 2015 | 43.29 | 43.34 | 41.99 | 42.82 | 593,955 | -0.37(-0.86%) |
Jan 14, 2015 | 43.48 | 43.61 | 42.94 | 43.19 | 562,211 | -0.34(-0.78%) |
Jan 13, 2015 | 43.46 | 43.92 | 42.95 | 43.53 | 667,469 | +0.42(+0.98%) |
Jan 12, 2015 | 43.38 | 43.48 | 42.96 | 43.10 | 467,936 | -0.13(-0.31%) |
Jan 09, 2015 | 43.36 | 43.41 | 42.54 | 43.24 | 604,871 | -0.06(-0.13%) |
Jan 08, 2015 | 42.89 | 43.57 | 42.74 | 43.29 | 1,152,440 | +0.59(+1.39%) |
Jan 07, 2015 | 42.12 | 42.80 | 41.52 | 42.70 | 1,394,008 | +1.55(+3.77%) |
Jan 06, 2015 | 41.69 | 41.77 | 40.54 | 41.15 | 716,060 | -0.31(-0.76%) |
Jan 05, 2015 | 41.23 | 41.82 | 41.15 | 41.46 | 610,490 | +0.07(+0.18%) |
Jan 02, 2015 | 41.82 | 42.02 | 41.12 | 41.39 | 615,463 | -0.17(-0.40%) |
Dec 31, 2014 | 41.93 | 41.55 | 41.55 | 41.55 | 494,840 | -0.20(-0.47%) |
Dec 30, 2014 | 41.95 | 42.49 | 41.54 | 41.75 | 364,164 | -0.30(-0.71%) |
Dec 29, 2014 | 41.19 | 42.28 | 40.97 | 42.05 | 860,073 | +1.13(+2.77%) |
Dec 26, 2014 | 40.92 | 41.07 | 40.79 | 40.92 | 702,451 | +0.07(+0.16%) |
Dec 24, 2014 | 41.02 | 40.85 | 40.85 | 40.85 | 117,928 | +0.01(+0.03%) |
Dec 23, 2014 | 40.86 | 41.14 | 40.71 | 40.84 | 307,295 | +0.10(+0.25%) |
Dec 22, 2014 | 40.30 | 40.76 | 40.22 | 40.73 | 316,524 | +0.58(+1.44%) |
Dec 19, 2014 | 40.57 | 40.64 | 40.10 | 40.16 | 947,338 | -0.50(-1.24%) |
Dec 18, 2014 | 40.83 | 40.84 | 40.25 | 40.66 | 489,785 | +0.14(+0.36%) |
Dec 17, 2014 | 40.35 | 40.64 | 39.97 | 40.52 | 1,052,050 | +0.49(+1.23%) |
Dec 16, 2014 | 40.12 | 40.24 | 39.63 | 40.02 | 990,702 | -0.12(-0.31%) |
Dec 15, 2014 | 40.20 | 40.46 | 39.74 | 40.15 | 837,550 | +0.07(+0.16%) |
Dec 12, 2014 | 39.70 | 40.46 | 39.60 | 40.08 | 669,031 | +0.27(+0.68%) |
Dec 11, 2014 | 39.52 | 40.16 | 39.29 | 39.81 | 632,394 | +0.62(+1.58%) |
Dec 10, 2014 | 39.95 | 39.95 | 39.06 | 39.19 | 671,984 | -0.90(-2.25%) |
Dec 09, 2014 | 39.80 | 40.22 | 38.42 | 40.09 | 921,790 | +0.00(+0.00%) |
Dec 08, 2014 | 39.86 | 40.49 | 39.60 | 40.09 | 803,149 | +0.16(+0.39%) |
Dec 05, 2014 | 39.78 | 40.40 | 39.78 | 39.93 | 561,701 | +0.14(+0.35%) |
Dec 04, 2014 | 39.49 | 41.08 | 39.30 | 39.79 | 871,414 | +0.42(+1.07%) |
Dec 03, 2014 | 39.39 | 39.58 | 39.17 | 39.37 | 686,992 | -0.12(-0.31%) |
Dec 02, 2014 | 39.47 | 39.86 | 39.29 | 39.50 | 705,073 | +0.17(+0.42%) |
Dec 01, 2014 | 39.99 | 40.17 | 39.33 | 39.33 | 753,825 | -0.67(-1.67%) |
Nov 28, 2014 | 39.34 | 40.35 | 39.33 | 40.00 | 562,946 | +0.79(+2.01%) |
Nov 26, 2014 | 39.50 | 39.21 | 39.21 | 39.21 | 308,140 | -0.17(-0.43%) |
Nov 25, 2014 | 39.40 | 39.61 | 39.21 | 39.38 | 645,763 | +0.16(+0.40%) |
Nov 24, 2014 | 39.13 | 39.40 | 38.98 | 39.22 | 660,109 | +0.18(+0.47%) |
Nov 21, 2014 | 39.23 | 39.36 | 38.75 | 39.04 | 606,025 | +0.18(+0.46%) |
Nov 20, 2014 | 38.38 | 39.12 | 38.32 | 38.86 | 1,016,105 | +0.36(+0.93%) |
Nov 19, 2014 | 38.36 | 38.55 | 37.93 | 38.50 | 827,051 | +0.20(+0.52%) |
Nov 18, 2014 | 38.64 | 38.86 | 38.26 | 38.31 | 967,183 | -0.35(-0.90%) |
Nov 17, 2014 | 39.21 | 39.40 | 38.65 | 38.65 | 588,659 | -0.50(-1.27%) |
Nov 14, 2014 | 39.55 | 39.81 | 39.08 | 39.15 | 750,397 | -0.41(-1.04%) |
Nov 13, 2014 | 40.20 | 40.43 | 39.23 | 39.56 | 1,059,007 | -0.48(-1.20%) |
Nov 12, 2014 | 39.88 | 40.18 | 39.67 | 40.04 | 764,874 | +0.02(+0.06%) |
Nov 11, 2014 | 40.26 | 40.47 | 39.75 | 40.02 | 585,966 | -0.31(-0.76%) |
Nov 10, 2014 | 40.41 | 40.84 | 40.14 | 40.32 | 838,876 | -0.03(-0.08%) |
Nov 07, 2014 | 40.31 | 40.44 | 39.73 | 40.35 | 810,872 | +0.10(+0.26%) |
Nov 06, 2014 | 39.69 | 40.31 | 39.69 | 40.25 | 830,776 | +0.48(+1.21%) |
Nov 05, 2014 | 39.64 | 40.02 | 39.40 | 39.77 | 1,183,275 | +0.30(+0.75%) |
Nov 04, 2014 | 38.03 | 39.58 | 37.93 | 39.47 | 1,218,249 | +1.45(+3.82%) |