Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.96 | 47.96 | 47.01 | 47.04 | 1,006,213 | -0.99(-2.06%) |
Jan 29, 2015 | 47.94 | 48.07 | 47.54 | 48.03 | 673,848 | +0.11(+0.24%) |
Jan 28, 2015 | 47.92 | 48.47 | 47.82 | 47.92 | 1,445,633 | +0.26(+0.55%) |
Jan 27, 2015 | 47.30 | 47.75 | 47.23 | 47.65 | 903,654 | +0.09(+0.19%) |
Jan 26, 2015 | 47.07 | 47.57 | 46.84 | 47.56 | 1,724,250 | +0.16(+0.35%) |
Jan 23, 2015 | 47.90 | 48.07 | 47.31 | 47.40 | 1,072,840 | -0.32(-0.67%) |
Jan 22, 2015 | 47.23 | 47.82 | 47.12 | 47.72 | 1,602,467 | +0.58(+1.22%) |
Jan 21, 2015 | 47.15 | 47.32 | 46.74 | 47.14 | 858,687 | -0.10(-0.21%) |
Jan 20, 2015 | 47.74 | 47.94 | 47.08 | 47.24 | 1,277,416 | -0.30(-0.63%) |
Jan 16, 2015 | 46.60 | 47.61 | 46.35 | 47.54 | 1,327,916 | +0.91(+1.96%) |
Jan 15, 2015 | 46.36 | 46.65 | 45.88 | 46.63 | 1,067,340 | +0.46(+0.99%) |
Jan 14, 2015 | 45.59 | 46.18 | 45.36 | 46.17 | 1,110,599 | +0.48(+1.05%) |
Jan 13, 2015 | 45.82 | 45.98 | 45.38 | 45.69 | 786,756 | +0.05(+0.11%) |
Jan 12, 2015 | 45.04 | 45.71 | 45.03 | 45.64 | 914,657 | +0.64(+1.43%) |
Jan 09, 2015 | 45.08 | 45.41 | 44.72 | 45.00 | 924,427 | -0.17(-0.38%) |
Jan 08, 2015 | 44.58 | 45.25 | 44.55 | 45.17 | 1,380,119 | +0.67(+1.51%) |
Jan 07, 2015 | 44.14 | 44.72 | 43.62 | 44.50 | 1,709,201 | +0.63(+1.45%) |
Jan 06, 2015 | 43.14 | 43.89 | 43.08 | 43.87 | 2,334,520 | +0.93(+2.17%) |
Jan 05, 2015 | 41.99 | 43.14 | 41.97 | 42.93 | 1,692,119 | +0.93(+2.21%) |
Jan 02, 2015 | 41.85 | 42.14 | 41.70 | 42.01 | 1,176,113 | +0.21(+0.51%) |
Dec 31, 2014 | 42.77 | 41.79 | 41.79 | 41.79 | 944,968 | -0.85(-1.99%) |
Dec 30, 2014 | 42.70 | 43.03 | 42.54 | 42.64 | 774,328 | -0.05(-0.12%) |
Dec 29, 2014 | 42.29 | 42.98 | 42.21 | 42.69 | 945,408 | +0.39(+0.93%) |
Dec 26, 2014 | 42.42 | 42.63 | 42.25 | 42.30 | 579,169 | +0.07(+0.17%) |
Dec 24, 2014 | 42.42 | 42.23 | 42.23 | 42.23 | 626,190 | -0.14(-0.32%) |
Dec 23, 2014 | 42.73 | 42.95 | 42.28 | 42.36 | 822,672 | -0.24(-0.57%) |
Dec 22, 2014 | 41.98 | 42.63 | 41.97 | 42.61 | 1,522,024 | +0.66(+1.56%) |
Dec 19, 2014 | 41.98 | 42.18 | 41.77 | 41.95 | 2,152,145 | -0.06(-0.15%) |
Dec 18, 2014 | 42.08 | 42.23 | 41.61 | 42.02 | 1,587,389 | +0.23(+0.55%) |
Dec 17, 2014 | 41.07 | 41.81 | 40.85 | 41.79 | 1,212,754 | +0.95(+2.32%) |
Dec 16, 2014 | 40.95 | 41.06 | 40.52 | 40.84 | 1,925,966 | -0.11(-0.26%) |
Dec 15, 2014 | 41.73 | 41.73 | 40.84 | 40.95 | 883,929 | -0.59(-1.42%) |
Dec 12, 2014 | 41.89 | 42.22 | 41.47 | 41.54 | 917,266 | -0.48(-1.15%) |
Dec 11, 2014 | 42.25 | 42.40 | 41.92 | 42.02 | 749,276 | +0.04(+0.08%) |
Dec 10, 2014 | 42.35 | 42.41 | 41.85 | 41.99 | 820,740 | -0.40(-0.93%) |
Dec 09, 2014 | 41.89 | 42.50 | 41.77 | 42.38 | 569,114 | +0.20(+0.49%) |
Dec 08, 2014 | 42.03 | 42.50 | 41.96 | 42.18 | 801,937 | +0.15(+0.35%) |
Dec 05, 2014 | 42.33 | 42.40 | 41.75 | 42.03 | 835,877 | -0.48(-1.13%) |
Dec 04, 2014 | 42.35 | 42.54 | 41.82 | 42.51 | 1,230,619 | +0.00(+0.00%) |
Dec 03, 2014 | 42.16 | 42.63 | 41.93 | 42.51 | 1,148,526 | +0.40(+0.94%) |
Dec 02, 2014 | 41.83 | 42.18 | 41.44 | 42.11 | 609,273 | +0.33(+0.80%) |
Dec 01, 2014 | 41.91 | 42.41 | 41.77 | 41.78 | 929,975 | -0.13(-0.30%) |
Nov 28, 2014 | 42.05 | 42.82 | 41.88 | 41.91 | 606,451 | -0.01(-0.03%) |
Nov 26, 2014 | 41.54 | 41.92 | 41.92 | 41.92 | 572,494 | +0.47(+1.13%) |
Nov 25, 2014 | 41.19 | 41.61 | 41.07 | 41.46 | 1,078,066 | +0.33(+0.79%) |
Nov 24, 2014 | 41.01 | 41.39 | 41.00 | 41.13 | 1,017,944 | +0.20(+0.48%) |
Nov 21, 2014 | 40.62 | 40.95 | 40.44 | 40.93 | 1,103,778 | +0.59(+1.45%) |
Nov 20, 2014 | 40.28 | 40.45 | 40.13 | 40.35 | 738,284 | -0.10(-0.24%) |
Nov 19, 2014 | 41.14 | 41.20 | 40.44 | 40.45 | 636,084 | -0.74(-1.79%) |
Nov 18, 2014 | 40.82 | 41.27 | 40.73 | 41.18 | 1,053,579 | +0.32(+0.78%) |
Nov 17, 2014 | 40.93 | 41.29 | 40.81 | 40.86 | 950,811 | -0.01(-0.03%) |
Nov 14, 2014 | 41.41 | 41.41 | 40.75 | 40.88 | 644,500 | -0.46(-1.11%) |
Nov 13, 2014 | 40.91 | 41.46 | 40.91 | 41.34 | 992,054 | +0.40(+0.97%) |
Nov 12, 2014 | 41.24 | 41.42 | 40.90 | 40.94 | 1,040,931 | -0.35(-0.86%) |
Nov 11, 2014 | 41.51 | 41.58 | 41.24 | 41.29 | 554,321 | -0.18(-0.43%) |
Nov 10, 2014 | 41.15 | 41.51 | 41.10 | 41.47 | 800,732 | +0.30(+0.74%) |
Nov 07, 2014 | 41.21 | 41.36 | 41.02 | 41.17 | 917,750 | -0.04(-0.10%) |
Nov 06, 2014 | 41.41 | 41.73 | 41.15 | 41.21 | 845,023 | -0.19(-0.46%) |
Nov 05, 2014 | 41.48 | 41.70 | 41.19 | 41.40 | 1,240,767 | +0.04(+0.10%) |
Nov 04, 2014 | 41.55 | 41.70 | 41.18 | 41.36 | 698,487 | -0.23(-0.56%) |