Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.34 | 42.74 | 41.79 | 42.09 | 449,205 | -0.71(-1.66%) |
Jan 29, 2015 | 42.47 | 42.86 | 41.57 | 42.80 | 564,073 | +0.51(+1.22%) |
Jan 28, 2015 | 42.80 | 42.82 | 41.97 | 42.29 | 933,994 | -0.25(-0.58%) |
Jan 27, 2015 | 41.04 | 42.82 | 41.04 | 42.53 | 1,234,134 | +1.09(+2.63%) |
Jan 26, 2015 | 40.83 | 41.53 | 40.74 | 41.45 | 619,618 | +0.38(+0.92%) |
Jan 23, 2015 | 41.88 | 42.10 | 40.98 | 41.07 | 623,816 | -0.78(-1.87%) |
Jan 22, 2015 | 41.42 | 41.98 | 40.89 | 41.85 | 563,726 | +0.83(+2.03%) |
Jan 21, 2015 | 40.08 | 41.25 | 40.06 | 41.02 | 713,172 | +0.71(+1.77%) |
Jan 20, 2015 | 40.16 | 40.56 | 39.68 | 40.31 | 798,970 | +0.22(+0.54%) |
Jan 16, 2015 | 39.58 | 40.32 | 39.27 | 40.09 | 914,644 | +0.52(+1.33%) |
Jan 15, 2015 | 41.06 | 41.23 | 39.55 | 39.57 | 954,279 | -1.29(-3.15%) |
Jan 14, 2015 | 41.12 | 41.30 | 40.33 | 40.85 | 481,964 | -0.74(-1.78%) |
Jan 13, 2015 | 41.85 | 42.48 | 41.13 | 41.59 | 636,950 | -0.10(-0.24%) |
Jan 12, 2015 | 42.09 | 42.31 | 41.55 | 41.69 | 489,490 | -0.40(-0.94%) |
Jan 09, 2015 | 42.51 | 42.51 | 41.60 | 42.09 | 368,260 | -0.32(-0.75%) |
Jan 08, 2015 | 42.24 | 42.59 | 41.95 | 42.41 | 298,881 | +0.52(+1.25%) |
Jan 07, 2015 | 41.77 | 41.91 | 41.20 | 41.88 | 445,703 | +0.34(+0.81%) |
Jan 06, 2015 | 41.91 | 42.33 | 40.84 | 41.54 | 839,767 | -0.10(-0.24%) |
Jan 05, 2015 | 41.86 | 41.96 | 41.34 | 41.64 | 949,759 | -0.66(-1.57%) |
Jan 02, 2015 | 43.11 | 43.22 | 41.81 | 42.31 | 407,537 | -0.41(-0.95%) |
Dec 31, 2014 | 43.14 | 42.71 | 42.71 | 42.71 | 506,391 | -0.39(-0.90%) |
Dec 30, 2014 | 43.02 | 43.19 | 42.65 | 43.10 | 379,471 | -0.14(-0.32%) |
Dec 29, 2014 | 42.88 | 43.53 | 42.77 | 43.24 | 356,086 | +0.38(+0.88%) |
Dec 26, 2014 | 43.03 | 43.22 | 42.76 | 42.86 | 244,602 | +0.02(+0.05%) |
Dec 24, 2014 | 42.86 | 42.84 | 42.84 | 42.84 | 186,017 | +0.01(+0.02%) |
Dec 23, 2014 | 42.41 | 42.90 | 42.10 | 42.83 | 593,656 | +0.67(+1.60%) |
Dec 22, 2014 | 42.09 | 42.21 | 41.63 | 42.16 | 515,487 | +0.20(+0.47%) |
Dec 19, 2014 | 41.99 | 42.39 | 41.45 | 41.96 | 1,756,984 | -0.07(-0.16%) |
Dec 18, 2014 | 41.05 | 42.03 | 40.63 | 42.03 | 1,110,231 | +1.56(+3.86%) |
Dec 17, 2014 | 38.84 | 40.54 | 38.75 | 40.47 | 1,072,161 | +1.64(+4.23%) |
Dec 16, 2014 | 38.79 | 39.55 | 38.71 | 38.82 | 1,212,702 | -0.15(-0.38%) |
Dec 15, 2014 | 38.81 | 39.09 | 38.27 | 38.97 | 895,538 | +0.57(+1.49%) |
Dec 12, 2014 | 37.92 | 38.78 | 37.92 | 38.40 | 871,333 | +0.06(+0.15%) |
Dec 11, 2014 | 37.93 | 38.67 | 37.70 | 38.34 | 1,248,005 | +0.39(+1.02%) |
Dec 10, 2014 | 39.87 | 40.00 | 37.79 | 37.95 | 756,462 | -2.16(-5.38%) |
Dec 09, 2014 | 38.99 | 40.19 | 38.86 | 40.11 | 915,336 | +0.48(+1.22%) |
Dec 08, 2014 | 40.48 | 40.79 | 39.50 | 39.63 | 604,644 | -1.07(-2.63%) |
Dec 05, 2014 | 39.63 | 40.84 | 39.54 | 40.69 | 1,283,738 | +1.04(+2.62%) |
Dec 04, 2014 | 39.56 | 39.89 | 39.12 | 39.66 | 888,601 | +0.11(+0.28%) |
Dec 03, 2014 | 38.85 | 39.62 | 38.66 | 39.55 | 777,127 | +0.42(+1.06%) |
Dec 02, 2014 | 38.21 | 39.25 | 37.85 | 39.13 | 1,138,848 | +1.07(+2.81%) |
Dec 01, 2014 | 39.84 | 39.97 | 38.01 | 38.06 | 1,723,536 | -1.91(-4.78%) |
Nov 28, 2014 | 40.65 | 40.91 | 39.88 | 39.97 | 464,457 | -0.79(-1.94%) |
Nov 26, 2014 | 41.23 | 40.76 | 40.76 | 40.76 | 544,201 | -0.52(-1.27%) |
Nov 25, 2014 | 42.09 | 42.36 | 41.11 | 41.29 | 578,880 | -0.59(-1.41%) |
Nov 24, 2014 | 41.45 | 42.11 | 40.86 | 41.88 | 892,088 | +0.50(+1.22%) |
Nov 21, 2014 | 41.97 | 43.01 | 40.79 | 41.38 | 3,184,028 | +2.66(+6.88%) |
Nov 20, 2014 | 38.59 | 39.09 | 38.21 | 38.71 | 953,065 | -0.07(-0.18%) |
Nov 19, 2014 | 39.27 | 39.43 | 38.50 | 38.78 | 777,429 | -0.49(-1.26%) |
Nov 18, 2014 | 39.52 | 39.68 | 39.19 | 39.27 | 767,880 | -0.27(-0.67%) |
Nov 17, 2014 | 40.56 | 40.78 | 39.51 | 39.54 | 636,850 | -1.12(-2.74%) |
Nov 14, 2014 | 40.50 | 40.76 | 40.21 | 40.66 | 377,506 | +0.07(+0.17%) |
Nov 13, 2014 | 40.35 | 40.89 | 39.96 | 40.59 | 690,287 | +0.36(+0.88%) |
Nov 12, 2014 | 39.78 | 40.36 | 39.09 | 40.23 | 1,231,239 | -0.67(-1.64%) |
Nov 11, 2014 | 41.05 | 41.19 | 40.41 | 40.90 | 1,465,753 | +0.00(+0.00%) |
Nov 10, 2014 | 39.71 | 41.07 | 39.05 | 40.90 | 1,693,902 | +1.98(+5.10%) |
Nov 07, 2014 | 38.58 | 39.12 | 38.24 | 38.92 | 865,810 | +0.34(+0.87%) |
Nov 06, 2014 | 38.72 | 38.98 | 38.22 | 38.58 | 906,713 | -0.17(-0.43%) |
Nov 05, 2014 | 38.68 | 39.14 | 38.41 | 38.75 | 645,032 | +0.35(+0.90%) |
Nov 04, 2014 | 38.84 | 38.87 | 37.88 | 38.41 | 613,178 | -0.55(-1.42%) |