Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.92 | 47.92 | 46.97 | 47.00 | 1,007,011 | -0.99(-2.06%) |
Jan 29, 2015 | 47.90 | 48.03 | 47.50 | 47.99 | 674,383 | +0.11(+0.24%) |
Jan 28, 2015 | 47.88 | 48.43 | 47.79 | 47.88 | 1,446,779 | +0.26(+0.55%) |
Jan 27, 2015 | 47.27 | 47.71 | 47.19 | 47.61 | 904,371 | +0.09(+0.19%) |
Jan 26, 2015 | 47.03 | 47.53 | 46.80 | 47.52 | 1,725,618 | +0.16(+0.35%) |
Jan 23, 2015 | 47.86 | 48.03 | 47.27 | 47.36 | 1,073,691 | -0.32(-0.67%) |
Jan 22, 2015 | 47.19 | 47.78 | 47.08 | 47.68 | 1,603,738 | +0.58(+1.22%) |
Jan 21, 2015 | 47.11 | 47.28 | 46.70 | 47.10 | 859,369 | -0.10(-0.21%) |
Jan 20, 2015 | 47.70 | 47.91 | 47.05 | 47.20 | 1,278,429 | -0.30(-0.63%) |
Jan 16, 2015 | 46.56 | 47.57 | 46.31 | 47.50 | 1,328,970 | +0.91(+1.96%) |
Jan 15, 2015 | 46.33 | 46.61 | 45.84 | 46.59 | 1,068,186 | +0.46(+0.99%) |
Jan 14, 2015 | 45.55 | 46.15 | 45.33 | 46.13 | 1,111,480 | +0.48(+1.05%) |
Jan 13, 2015 | 45.78 | 45.95 | 45.34 | 45.66 | 787,380 | +0.05(+0.11%) |
Jan 12, 2015 | 45.01 | 45.67 | 44.99 | 45.61 | 915,383 | +0.64(+1.43%) |
Jan 09, 2015 | 45.04 | 45.37 | 44.69 | 44.97 | 925,160 | -0.17(-0.38%) |
Jan 08, 2015 | 44.55 | 45.21 | 44.52 | 45.14 | 1,381,214 | +0.67(+1.51%) |
Jan 07, 2015 | 44.10 | 44.69 | 43.58 | 44.47 | 1,710,557 | +0.63(+1.45%) |
Jan 06, 2015 | 43.11 | 43.85 | 43.05 | 43.83 | 2,336,372 | +0.93(+2.17%) |
Jan 05, 2015 | 41.96 | 43.10 | 41.94 | 42.90 | 1,693,461 | +0.93(+2.21%) |
Jan 02, 2015 | 41.82 | 42.10 | 41.67 | 41.97 | 1,177,045 | +0.21(+0.51%) |
Dec 31, 2014 | 42.74 | 41.76 | 41.76 | 41.76 | 945,717 | -0.85(-1.99%) |
Dec 30, 2014 | 42.67 | 42.99 | 42.51 | 42.61 | 774,942 | -0.05(-0.12%) |
Dec 29, 2014 | 42.25 | 42.94 | 42.17 | 42.66 | 946,158 | +0.39(+0.93%) |
Dec 26, 2014 | 42.39 | 42.60 | 42.22 | 42.27 | 579,628 | +0.07(+0.17%) |
Dec 24, 2014 | 42.39 | 42.20 | 42.20 | 42.20 | 626,687 | -0.14(-0.32%) |
Dec 23, 2014 | 42.69 | 42.91 | 42.25 | 42.33 | 823,325 | -0.24(-0.57%) |
Dec 22, 2014 | 41.95 | 42.60 | 41.93 | 42.57 | 1,523,232 | +0.66(+1.56%) |
Dec 19, 2014 | 41.95 | 42.15 | 41.74 | 41.92 | 2,153,852 | -0.06(-0.15%) |
Dec 18, 2014 | 42.05 | 42.20 | 41.58 | 41.98 | 1,588,648 | +0.23(+0.55%) |
Dec 17, 2014 | 41.03 | 41.78 | 40.81 | 41.75 | 1,213,716 | +0.95(+2.32%) |
Dec 16, 2014 | 40.92 | 41.03 | 40.49 | 40.81 | 1,927,493 | -0.11(-0.26%) |
Dec 15, 2014 | 41.70 | 41.70 | 40.81 | 40.91 | 884,630 | -0.59(-1.42%) |
Dec 12, 2014 | 41.86 | 42.19 | 41.44 | 41.50 | 917,993 | -0.48(-1.15%) |
Dec 11, 2014 | 42.22 | 42.37 | 41.88 | 41.99 | 749,870 | +0.04(+0.08%) |
Dec 10, 2014 | 42.31 | 42.38 | 41.82 | 41.95 | 821,391 | -0.40(-0.93%) |
Dec 09, 2014 | 41.85 | 42.46 | 41.74 | 42.35 | 569,565 | +0.20(+0.49%) |
Dec 08, 2014 | 42.00 | 42.47 | 41.92 | 42.14 | 802,573 | +0.15(+0.35%) |
Dec 05, 2014 | 42.29 | 42.36 | 41.71 | 42.00 | 836,540 | -0.48(-1.13%) |
Dec 04, 2014 | 42.31 | 42.50 | 41.79 | 42.48 | 1,231,596 | +0.00(+0.00%) |
Dec 03, 2014 | 42.12 | 42.60 | 41.90 | 42.48 | 1,149,437 | +0.40(+0.94%) |
Dec 02, 2014 | 41.80 | 42.15 | 41.41 | 42.08 | 609,757 | +0.33(+0.80%) |
Dec 01, 2014 | 41.88 | 42.38 | 41.74 | 41.75 | 930,713 | -0.13(-0.30%) |
Nov 28, 2014 | 42.02 | 42.79 | 41.85 | 41.88 | 606,932 | -0.01(-0.03%) |
Nov 26, 2014 | 41.51 | 41.89 | 41.89 | 41.89 | 572,948 | +0.47(+1.13%) |
Nov 25, 2014 | 41.16 | 41.58 | 41.03 | 41.42 | 1,078,921 | +0.32(+0.79%) |
Nov 24, 2014 | 40.98 | 41.36 | 40.97 | 41.10 | 1,018,751 | +0.20(+0.48%) |
Nov 21, 2014 | 40.59 | 40.92 | 40.41 | 40.90 | 1,104,654 | +0.59(+1.45%) |
Nov 20, 2014 | 40.25 | 40.41 | 40.10 | 40.31 | 738,870 | -0.10(-0.24%) |
Nov 19, 2014 | 41.11 | 41.17 | 40.41 | 40.41 | 636,588 | -0.73(-1.79%) |
Nov 18, 2014 | 40.79 | 41.24 | 40.70 | 41.15 | 1,054,415 | +0.32(+0.78%) |
Nov 17, 2014 | 40.89 | 41.25 | 40.77 | 40.83 | 951,566 | -0.01(-0.03%) |
Nov 14, 2014 | 41.38 | 41.38 | 40.72 | 40.84 | 645,011 | -0.46(-1.11%) |
Nov 13, 2014 | 40.88 | 41.42 | 40.88 | 41.30 | 992,841 | +0.40(+0.97%) |
Nov 12, 2014 | 41.21 | 41.39 | 40.87 | 40.91 | 1,041,757 | -0.35(-0.86%) |
Nov 11, 2014 | 41.48 | 41.55 | 41.20 | 41.26 | 554,760 | -0.18(-0.43%) |
Nov 10, 2014 | 41.11 | 41.48 | 41.06 | 41.44 | 801,368 | +0.30(+0.74%) |
Nov 07, 2014 | 41.18 | 41.32 | 40.99 | 41.13 | 918,478 | -0.04(-0.10%) |
Nov 06, 2014 | 41.37 | 41.70 | 41.11 | 41.18 | 845,693 | -0.19(-0.46%) |
Nov 05, 2014 | 41.45 | 41.67 | 41.16 | 41.37 | 1,241,751 | +0.04(+0.10%) |
Nov 04, 2014 | 41.52 | 41.66 | 41.15 | 41.32 | 699,041 | -0.23(-0.56%) |