Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.41 | 43.42 | 42.61 | 42.67 | 649,974 | -0.79(-1.82%) |
Jan 29, 2015 | 43.51 | 43.73 | 43.01 | 43.46 | 606,187 | +0.10(+0.23%) |
Jan 28, 2015 | 43.75 | 43.90 | 43.21 | 43.36 | 553,732 | -0.17(-0.38%) |
Jan 27, 2015 | 43.57 | 43.75 | 43.38 | 43.53 | 363,627 | -0.20(-0.45%) |
Jan 26, 2015 | 43.23 | 43.73 | 42.91 | 43.73 | 583,623 | +0.48(+1.11%) |
Jan 23, 2015 | 43.43 | 43.43 | 43.03 | 43.24 | 372,830 | -0.14(-0.32%) |
Jan 22, 2015 | 42.91 | 43.42 | 42.76 | 43.38 | 586,857 | +0.80(+1.88%) |
Jan 21, 2015 | 42.78 | 43.01 | 42.56 | 42.58 | 716,200 | -0.15(-0.35%) |
Jan 20, 2015 | 42.80 | 43.23 | 42.43 | 42.73 | 929,113 | -0.05(-0.11%) |
Jan 16, 2015 | 42.65 | 42.89 | 42.47 | 42.77 | 861,767 | +0.01(+0.01%) |
Jan 15, 2015 | 42.89 | 43.07 | 42.57 | 42.77 | 789,881 | +0.13(+0.31%) |
Jan 14, 2015 | 42.15 | 42.70 | 41.96 | 42.64 | 493,753 | +0.31(+0.73%) |
Jan 13, 2015 | 42.73 | 42.73 | 41.97 | 42.33 | 620,926 | -0.39(-0.92%) |
Jan 12, 2015 | 42.48 | 42.74 | 42.36 | 42.72 | 501,921 | +0.36(+0.84%) |
Jan 09, 2015 | 42.38 | 42.62 | 42.19 | 42.36 | 403,710 | -0.14(-0.32%) |
Jan 08, 2015 | 42.73 | 42.79 | 42.36 | 42.50 | 506,466 | -0.07(-0.15%) |
Jan 07, 2015 | 42.39 | 42.58 | 42.11 | 42.57 | 594,761 | +0.39(+0.93%) |
Jan 06, 2015 | 41.87 | 42.35 | 41.81 | 42.17 | 690,445 | +0.13(+0.31%) |
Jan 05, 2015 | 41.93 | 42.28 | 41.69 | 42.04 | 670,995 | -0.01(-0.01%) |
Jan 02, 2015 | 41.75 | 42.09 | 41.72 | 42.05 | 470,358 | +0.39(+0.94%) |
Dec 31, 2014 | 42.55 | 41.66 | 41.66 | 41.66 | 479,419 | -0.92(-2.16%) |
Dec 30, 2014 | 42.58 | 42.78 | 42.41 | 42.58 | 435,439 | -0.09(-0.21%) |
Dec 29, 2014 | 42.67 | 43.07 | 42.50 | 42.67 | 629,135 | -0.43(-1.01%) |
Dec 26, 2014 | 43.09 | 43.20 | 42.92 | 43.10 | 401,275 | +0.04(+0.08%) |
Dec 24, 2014 | 43.08 | 43.07 | 43.07 | 43.07 | 277,992 | -0.04(-0.10%) |
Dec 23, 2014 | 43.27 | 43.27 | 42.82 | 43.11 | 693,731 | -0.18(-0.41%) |
Dec 22, 2014 | 42.63 | 43.30 | 42.61 | 43.29 | 653,114 | +0.78(+1.85%) |
Dec 19, 2014 | 42.69 | 42.78 | 42.26 | 42.50 | 1,792,210 | -0.24(-0.57%) |
Dec 18, 2014 | 42.19 | 42.76 | 42.07 | 42.75 | 837,515 | +0.75(+1.80%) |
Dec 17, 2014 | 41.32 | 42.05 | 41.00 | 41.99 | 1,017,650 | +0.67(+1.63%) |
Dec 16, 2014 | 41.30 | 41.82 | 41.12 | 41.32 | 1,110,793 | +0.01(+0.03%) |
Dec 15, 2014 | 41.46 | 41.78 | 41.14 | 41.31 | 1,151,926 | -0.11(-0.26%) |
Dec 12, 2014 | 41.06 | 41.68 | 41.00 | 41.41 | 830,821 | +0.16(+0.39%) |
Dec 11, 2014 | 41.21 | 41.31 | 41.01 | 41.25 | 650,486 | +0.24(+0.59%) |
Dec 10, 2014 | 41.48 | 41.52 | 40.87 | 41.01 | 553,708 | -0.47(-1.13%) |
Dec 09, 2014 | 41.21 | 41.51 | 41.13 | 41.48 | 576,369 | +0.11(+0.27%) |
Dec 08, 2014 | 41.28 | 41.84 | 41.21 | 41.37 | 711,520 | +0.09(+0.22%) |
Dec 05, 2014 | 41.09 | 41.41 | 40.91 | 41.28 | 740,078 | -0.02(-0.06%) |
Dec 04, 2014 | 40.72 | 41.31 | 40.57 | 41.30 | 829,973 | +0.51(+1.25%) |
Dec 03, 2014 | 40.55 | 41.06 | 40.53 | 40.79 | 839,785 | +0.10(+0.23%) |
Dec 02, 2014 | 40.68 | 40.84 | 40.43 | 40.69 | 1,024,327 | +0.02(+0.04%) |
Dec 01, 2014 | 40.50 | 40.78 | 40.28 | 40.68 | 806,843 | +0.18(+0.45%) |
Nov 28, 2014 | 40.27 | 40.74 | 40.23 | 40.49 | 369,634 | +0.21(+0.52%) |
Nov 26, 2014 | 39.74 | 40.28 | 40.28 | 40.28 | 592,165 | +0.53(+1.33%) |
Nov 25, 2014 | 39.49 | 39.90 | 39.38 | 39.76 | 770,075 | +0.23(+0.57%) |
Nov 24, 2014 | 39.52 | 39.74 | 39.45 | 39.53 | 580,061 | +0.12(+0.30%) |
Nov 21, 2014 | 39.51 | 39.63 | 39.20 | 39.41 | 690,277 | +0.24(+0.61%) |
Nov 20, 2014 | 39.22 | 39.31 | 39.04 | 39.17 | 393,908 | -0.12(-0.30%) |
Nov 19, 2014 | 39.54 | 39.58 | 39.23 | 39.29 | 471,943 | -0.24(-0.62%) |
Nov 18, 2014 | 39.25 | 39.65 | 39.25 | 39.54 | 621,733 | +0.29(+0.73%) |
Nov 17, 2014 | 39.22 | 39.42 | 39.08 | 39.25 | 800,208 | +0.00(+0.00%) |
Nov 14, 2014 | 39.63 | 39.71 | 39.14 | 39.25 | 683,924 | -0.36(-0.90%) |
Nov 13, 2014 | 39.63 | 39.92 | 39.54 | 39.61 | 613,130 | +0.15(+0.38%) |
Nov 12, 2014 | 39.76 | 39.81 | 39.38 | 39.46 | 600,382 | -0.36(-0.90%) |
Nov 11, 2014 | 39.95 | 40.01 | 39.54 | 39.82 | 649,922 | -0.10(-0.25%) |
Nov 10, 2014 | 39.84 | 40.15 | 39.76 | 39.92 | 622,177 | +0.05(+0.13%) |
Nov 07, 2014 | 39.85 | 39.98 | 39.58 | 39.86 | 1,073,235 | +0.01(+0.03%) |
Nov 06, 2014 | 40.45 | 40.54 | 39.75 | 39.85 | 911,007 | -0.62(-1.53%) |
Nov 05, 2014 | 40.69 | 40.69 | 40.21 | 40.47 | 464,741 | -0.05(-0.13%) |
Nov 04, 2014 | 40.63 | 40.66 | 40.10 | 40.52 | 737,069 | -0.12(-0.29%) |