Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.30 | 43.49 | 42.92 | 42.97 | 216,750 | -0.58(-1.34%) |
Jan 29, 2015 | 43.37 | 43.62 | 42.90 | 43.55 | 134,630 | +0.31(+0.72%) |
Jan 28, 2015 | 44.08 | 44.15 | 43.21 | 43.24 | 76,162 | -0.70(-1.59%) |
Jan 27, 2015 | 43.99 | 44.12 | 43.81 | 43.94 | 110,529 | -0.31(-0.71%) |
Jan 26, 2015 | 44.10 | 44.28 | 43.80 | 44.25 | 105,367 | +0.18(+0.42%) |
Jan 23, 2015 | 44.37 | 44.41 | 44.07 | 44.07 | 84,882 | -0.38(-0.85%) |
Jan 22, 2015 | 44.25 | 44.46 | 43.92 | 44.44 | 81,233 | +0.37(+0.84%) |
Jan 21, 2015 | 43.84 | 44.12 | 43.70 | 44.07 | 125,819 | +0.17(+0.39%) |
Jan 20, 2015 | 44.05 | 44.09 | 43.62 | 43.90 | 118,268 | +0.04(+0.10%) |
Jan 16, 2015 | 43.24 | 43.86 | 43.24 | 43.86 | 256,445 | +0.57(+1.31%) |
Jan 15, 2015 | 43.60 | 43.66 | 43.27 | 43.29 | 195,486 | -0.14(-0.33%) |
Jan 14, 2015 | 43.06 | 43.48 | 42.92 | 43.43 | 85,438 | -0.06(-0.15%) |
Jan 13, 2015 | 43.89 | 44.09 | 43.22 | 43.50 | 84,532 | -0.16(-0.36%) |
Jan 12, 2015 | 43.84 | 43.84 | 43.47 | 43.65 | 66,193 | -0.11(-0.24%) |
Jan 09, 2015 | 44.21 | 44.21 | 43.63 | 43.76 | 157,085 | -0.33(-0.76%) |
Jan 08, 2015 | 43.84 | 44.14 | 43.79 | 44.09 | 254,463 | +0.61(+1.41%) |
Jan 07, 2015 | 43.41 | 43.72 | 43.18 | 43.48 | 92,549 | +0.43(+0.99%) |
Jan 06, 2015 | 43.29 | 43.53 | 42.90 | 43.06 | 98,240 | -0.11(-0.26%) |
Jan 05, 2015 | 43.71 | 43.71 | 43.09 | 43.17 | 63,747 | -0.67(-1.52%) |
Jan 02, 2015 | 43.82 | 43.92 | 43.58 | 43.84 | 206,799 | +0.09(+0.19%) |
Dec 31, 2014 | 44.29 | 43.75 | 43.75 | 43.75 | 85,572 | -0.50(-1.14%) |
Dec 30, 2014 | 44.34 | 44.42 | 44.21 | 44.26 | 166,532 | -0.18(-0.42%) |
Dec 29, 2014 | 44.34 | 44.56 | 44.34 | 44.44 | 43,154 | +0.09(+0.19%) |
Dec 26, 2014 | 44.27 | 44.50 | 44.26 | 44.36 | 54,521 | +0.11(+0.24%) |
Dec 24, 2014 | 44.28 | 44.25 | 44.25 | 44.25 | 39,408 | +0.07(+0.16%) |
Dec 23, 2014 | 44.23 | 44.30 | 44.16 | 44.18 | 140,017 | +0.15(+0.34%) |
Dec 22, 2014 | 43.94 | 44.05 | 43.78 | 44.03 | 211,498 | +0.09(+0.21%) |
Dec 19, 2014 | 44.01 | 44.09 | 43.72 | 43.94 | 118,412 | +0.15(+0.35%) |
Dec 18, 2014 | 43.37 | 43.82 | 43.25 | 43.79 | 142,535 | +0.90(+2.10%) |
Dec 17, 2014 | 42.12 | 42.91 | 42.12 | 42.89 | 70,316 | +0.81(+1.93%) |
Dec 16, 2014 | 42.12 | 42.84 | 41.91 | 42.07 | 91,557 | -0.16(-0.39%) |
Dec 15, 2014 | 42.74 | 43.00 | 42.16 | 42.24 | 58,692 | -0.38(-0.90%) |
Dec 12, 2014 | 43.09 | 43.23 | 42.61 | 42.62 | 93,370 | -0.65(-1.51%) |
Dec 11, 2014 | 43.20 | 43.70 | 43.20 | 43.27 | 78,991 | +0.18(+0.41%) |
Dec 10, 2014 | 43.58 | 43.58 | 43.06 | 43.09 | 68,599 | -0.61(-1.39%) |
Dec 09, 2014 | 43.42 | 43.71 | 43.34 | 43.70 | 89,388 | -0.13(-0.31%) |
Dec 08, 2014 | 43.96 | 44.08 | 43.71 | 43.84 | 176,472 | -0.21(-0.47%) |
Dec 05, 2014 | 44.06 | 44.11 | 43.96 | 44.04 | 72,540 | +0.00(+0.00%) |
Dec 04, 2014 | 43.97 | 44.11 | 43.86 | 44.04 | 68,897 | -0.06(-0.13%) |
Dec 03, 2014 | 44.05 | 44.14 | 43.97 | 44.10 | 87,558 | +0.07(+0.16%) |
Dec 02, 2014 | 43.84 | 44.13 | 43.83 | 44.03 | 70,603 | +0.16(+0.37%) |
Dec 01, 2014 | 43.70 | 43.98 | 43.70 | 43.86 | 101,877 | -0.04(-0.10%) |
Nov 28, 2014 | 43.96 | 44.15 | 43.91 | 43.91 | 45,407 | -0.01(-0.03%) |
Nov 26, 2014 | 43.72 | 43.92 | 43.92 | 43.92 | 42,362 | +0.21(+0.47%) |
Nov 25, 2014 | 43.73 | 43.79 | 43.62 | 43.72 | 44,417 | -0.04(-0.08%) |
Nov 24, 2014 | 43.91 | 43.91 | 43.67 | 43.75 | 80,430 | -0.05(-0.11%) |
Nov 21, 2014 | 43.99 | 44.01 | 43.64 | 43.80 | 68,024 | +0.18(+0.42%) |
Nov 20, 2014 | 43.44 | 43.65 | 43.43 | 43.62 | 70,327 | +0.03(+0.06%) |
Nov 19, 2014 | 43.73 | 43.73 | 43.46 | 43.59 | 86,923 | -0.12(-0.27%) |
Nov 18, 2014 | 43.60 | 43.79 | 43.58 | 43.71 | 99,896 | +0.19(+0.44%) |
Nov 17, 2014 | 43.30 | 43.57 | 43.30 | 43.52 | 65,292 | +0.16(+0.37%) |
Nov 14, 2014 | 43.45 | 43.48 | 43.32 | 43.36 | 48,902 | -0.04(-0.08%) |
Nov 13, 2014 | 43.47 | 43.63 | 43.33 | 43.39 | 50,897 | -0.04(-0.09%) |
Nov 12, 2014 | 43.34 | 43.48 | 43.33 | 43.43 | 41,908 | -0.08(-0.19%) |
Nov 11, 2014 | 43.62 | 43.65 | 43.46 | 43.51 | 64,959 | -0.05(-0.11%) |
Nov 10, 2014 | 43.47 | 43.60 | 43.34 | 43.56 | 71,725 | +0.14(+0.33%) |
Nov 07, 2014 | 43.45 | 43.50 | 43.22 | 43.42 | 50,508 | +0.09(+0.21%) |
Nov 06, 2014 | 43.41 | 43.42 | 43.17 | 43.33 | 60,657 | -0.06(-0.13%) |
Nov 05, 2014 | 43.40 | 43.41 | 43.13 | 43.38 | 156,990 | +0.29(+0.67%) |
Nov 04, 2014 | 43.07 | 43.24 | 42.93 | 43.09 | 131,986 | -0.06(-0.13%) |