Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.03 | 43.09 | 43.03 | 43.09 | 542,450 | +0.15(+0.36%) |
Jan 29, 2015 | 42.96 | 42.98 | 42.88 | 42.93 | 502,064 | -0.07(-0.17%) |
Jan 28, 2015 | 42.93 | 43.05 | 42.88 | 43.00 | 188,575 | +0.10(+0.23%) |
Jan 27, 2015 | 42.90 | 42.96 | 42.86 | 42.91 | 70,866 | +0.04(+0.09%) |
Jan 26, 2015 | 42.87 | 42.93 | 42.80 | 42.87 | 853,216 | -0.06(-0.15%) |
Jan 23, 2015 | 42.92 | 42.97 | 42.87 | 42.93 | 587,817 | +0.05(+0.11%) |
Jan 22, 2015 | 42.91 | 42.91 | 42.81 | 42.88 | 144,701 | +0.01(+0.02%) |
Jan 21, 2015 | 42.88 | 42.88 | 42.78 | 42.88 | 61,807 | +0.01(+0.02%) |
Jan 20, 2015 | 42.92 | 42.93 | 42.83 | 42.87 | 109,832 | +0.01(+0.03%) |
Jan 16, 2015 | 42.92 | 42.95 | 42.83 | 42.86 | 170,154 | -0.14(-0.33%) |
Jan 15, 2015 | 42.88 | 43.00 | 42.88 | 43.00 | 348,111 | +0.06(+0.15%) |
Jan 14, 2015 | 42.96 | 42.96 | 42.90 | 42.93 | 594,849 | +0.03(+0.08%) |
Jan 13, 2015 | 42.83 | 42.92 | 42.83 | 42.90 | 77,179 | +0.02(+0.04%) |
Jan 12, 2015 | 42.88 | 42.93 | 42.85 | 42.88 | 286,975 | +0.00(+0.00%) |
Jan 09, 2015 | 42.80 | 42.94 | 42.80 | 42.88 | 165,504 | +0.08(+0.19%) |
Jan 08, 2015 | 42.73 | 42.84 | 42.72 | 42.80 | 325,134 | -0.05(-0.11%) |
Jan 07, 2015 | 42.91 | 42.91 | 42.84 | 42.85 | 190,141 | -0.12(-0.28%) |
Jan 06, 2015 | 42.88 | 42.99 | 42.88 | 42.97 | 356,254 | +0.10(+0.23%) |
Jan 05, 2015 | 42.86 | 42.88 | 42.80 | 42.88 | 235,663 | +0.10(+0.25%) |
Jan 02, 2015 | 42.76 | 42.80 | 42.66 | 42.77 | 236,947 | +0.06(+0.15%) |
Dec 31, 2014 | 42.71 | 42.71 | 42.71 | 42.71 | 112,209 | +0.04(+0.09%) |
Dec 30, 2014 | 42.76 | 42.76 | 42.64 | 42.67 | 384,876 | +0.00(+0.01%) |
Dec 29, 2014 | 42.64 | 42.70 | 42.62 | 42.66 | 206,985 | +0.03(+0.07%) |
Dec 26, 2014 | 42.63 | 42.65 | 42.57 | 42.63 | 38,251 | +0.04(+0.10%) |
Dec 24, 2014 | 42.49 | 42.59 | 42.59 | 42.59 | 168,811 | +0.01(+0.03%) |
Dec 23, 2014 | 42.61 | 42.67 | 42.56 | 42.58 | 882,120 | -0.28(-0.66%) |
Dec 22, 2014 | 42.81 | 42.90 | 42.81 | 42.86 | 145,802 | +0.00(+0.00%) |
Dec 19, 2014 | 42.89 | 42.92 | 42.86 | 42.86 | 347,032 | -0.15(-0.36%) |
Dec 18, 2014 | 42.85 | 43.01 | 42.80 | 43.01 | 392,353 | +0.13(+0.30%) |
Dec 17, 2014 | 42.95 | 42.95 | 42.86 | 42.88 | 843,865 | -0.04(-0.09%) |
Dec 16, 2014 | 43.00 | 43.00 | 42.87 | 42.92 | 543,660 | +0.06(+0.15%) |
Dec 15, 2014 | 42.88 | 43.01 | 42.86 | 42.86 | 612,545 | -0.10(-0.22%) |
Dec 12, 2014 | 42.83 | 42.96 | 42.83 | 42.96 | 378,059 | +0.08(+0.19%) |
Dec 11, 2014 | 42.82 | 42.88 | 42.79 | 42.88 | 172,082 | -0.01(-0.02%) |
Dec 10, 2014 | 42.84 | 42.90 | 42.78 | 42.88 | 300,171 | +0.09(+0.21%) |
Dec 09, 2014 | 42.84 | 42.86 | 42.77 | 42.80 | 287,499 | +0.02(+0.04%) |
Dec 08, 2014 | 42.80 | 42.81 | 42.74 | 42.78 | 92,321 | +0.02(+0.06%) |
Dec 05, 2014 | 42.82 | 42.82 | 42.68 | 42.75 | 298,796 | -0.10(-0.23%) |
Dec 04, 2014 | 42.82 | 42.86 | 42.80 | 42.85 | 66,164 | +0.02(+0.06%) |
Dec 03, 2014 | 42.83 | 42.83 | 42.77 | 42.83 | 455,986 | +0.01(+0.02%) |
Dec 02, 2014 | 42.84 | 42.84 | 42.79 | 42.82 | 322,866 | -0.03(-0.06%) |
Dec 01, 2014 | 42.92 | 42.93 | 42.81 | 42.84 | 201,475 | -0.06(-0.13%) |
Nov 28, 2014 | 42.84 | 42.90 | 42.81 | 42.90 | 45,543 | +0.06(+0.13%) |
Nov 26, 2014 | 42.84 | 42.84 | 42.84 | 42.84 | 104,886 | -0.01(-0.02%) |
Nov 25, 2014 | 42.78 | 42.88 | 42.78 | 42.85 | 103,202 | +0.04(+0.09%) |
Nov 24, 2014 | 42.77 | 42.81 | 42.73 | 42.81 | 196,511 | +0.07(+0.17%) |
Nov 21, 2014 | 42.76 | 42.77 | 42.71 | 42.74 | 230,377 | -0.02(-0.04%) |
Nov 20, 2014 | 42.76 | 42.76 | 42.68 | 42.75 | 63,299 | +0.13(+0.30%) |
Nov 19, 2014 | 42.69 | 42.72 | 42.63 | 42.63 | 144,615 | -0.09(-0.21%) |
Nov 18, 2014 | 42.73 | 42.73 | 42.68 | 42.71 | 180,476 | +0.03(+0.08%) |
Nov 17, 2014 | 42.67 | 42.74 | 42.64 | 42.68 | 78,172 | +0.02(+0.04%) |
Nov 14, 2014 | 42.63 | 42.68 | 42.59 | 42.67 | 32,713 | +0.03(+0.06%) |
Nov 13, 2014 | 42.64 | 42.66 | 42.59 | 42.64 | 60,376 | +0.08(+0.19%) |
Nov 12, 2014 | 42.61 | 42.68 | 42.56 | 42.56 | 79,651 | -0.02(-0.04%) |
Nov 11, 2014 | 42.62 | 42.63 | 42.55 | 42.58 | 41,654 | -0.04(-0.09%) |
Nov 10, 2014 | 42.71 | 42.71 | 42.59 | 42.62 | 156,258 | -0.07(-0.17%) |
Nov 07, 2014 | 42.65 | 42.71 | 42.65 | 42.69 | 119,453 | +0.11(+0.26%) |
Nov 06, 2014 | 42.62 | 42.63 | 42.56 | 42.58 | 93,548 | -0.02(-0.04%) |
Nov 05, 2014 | 42.55 | 42.63 | 42.55 | 42.59 | 96,687 | -0.03(-0.07%) |
Nov 04, 2014 | 42.65 | 42.65 | 42.60 | 42.62 | 204,718 | +0.04(+0.10%) |