Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.54 | 43.84 | 43.19 | 43.21 | 145,177 | -0.63(-1.44%) |
Jan 29, 2015 | 43.54 | 43.90 | 43.13 | 43.84 | 82,406 | +0.37(+0.85%) |
Jan 28, 2015 | 44.26 | 44.40 | 43.40 | 43.48 | 98,663 | -0.51(-1.16%) |
Jan 27, 2015 | 44.01 | 44.29 | 43.76 | 43.99 | 98,614 | -0.55(-1.23%) |
Jan 26, 2015 | 44.27 | 44.56 | 44.18 | 44.54 | 94,544 | +0.12(+0.28%) |
Jan 23, 2015 | 44.48 | 44.60 | 44.39 | 44.41 | 37,977 | -0.18(-0.40%) |
Jan 22, 2015 | 44.15 | 44.60 | 43.91 | 44.59 | 48,701 | +0.67(+1.54%) |
Jan 21, 2015 | 43.53 | 44.01 | 43.45 | 43.91 | 60,101 | +0.27(+0.62%) |
Jan 20, 2015 | 43.80 | 43.85 | 43.37 | 43.64 | 57,434 | +0.00(+0.00%) |
Jan 16, 2015 | 42.97 | 43.67 | 42.84 | 43.64 | 101,076 | +0.53(+1.22%) |
Jan 15, 2015 | 43.61 | 43.61 | 43.03 | 43.12 | 66,952 | -0.35(-0.80%) |
Jan 14, 2015 | 43.23 | 43.54 | 43.02 | 43.46 | 88,138 | -0.28(-0.64%) |
Jan 13, 2015 | 44.15 | 44.42 | 43.44 | 43.74 | 50,572 | -0.09(-0.22%) |
Jan 12, 2015 | 44.16 | 44.25 | 43.75 | 43.84 | 49,201 | -0.36(-0.81%) |
Jan 09, 2015 | 44.61 | 44.61 | 44.02 | 44.19 | 48,403 | -0.30(-0.67%) |
Jan 08, 2015 | 44.15 | 44.56 | 44.15 | 44.49 | 156,668 | +0.72(+1.65%) |
Jan 07, 2015 | 43.62 | 43.80 | 43.45 | 43.77 | 90,570 | +0.51(+1.18%) |
Jan 06, 2015 | 43.77 | 43.83 | 43.05 | 43.26 | 125,627 | -0.39(-0.89%) |
Jan 05, 2015 | 44.20 | 44.20 | 43.54 | 43.64 | 169,702 | -0.76(-1.72%) |
Jan 02, 2015 | 44.77 | 44.77 | 44.18 | 44.41 | 104,704 | -0.10(-0.22%) |
Dec 31, 2014 | 45.03 | 44.50 | 44.50 | 44.50 | 62,831 | -0.42(-0.93%) |
Dec 30, 2014 | 45.13 | 45.13 | 44.86 | 44.92 | 28,027 | -0.19(-0.42%) |
Dec 29, 2014 | 45.05 | 45.19 | 44.73 | 45.11 | 39,378 | +0.02(+0.05%) |
Dec 26, 2014 | 44.99 | 45.15 | 44.99 | 45.09 | 19,898 | +0.12(+0.26%) |
Dec 24, 2014 | 45.01 | 44.97 | 44.97 | 44.97 | 57,944 | +0.07(+0.16%) |
Dec 23, 2014 | 44.92 | 44.99 | 44.83 | 44.90 | 66,105 | +0.10(+0.22%) |
Dec 22, 2014 | 44.79 | 44.80 | 44.60 | 44.80 | 66,011 | +0.22(+0.49%) |
Dec 19, 2014 | 44.61 | 44.78 | 44.41 | 44.58 | 82,021 | +0.15(+0.35%) |
Dec 18, 2014 | 44.12 | 44.43 | 43.84 | 44.43 | 85,139 | +1.01(+2.33%) |
Dec 17, 2014 | 43.35 | 43.50 | 42.66 | 43.42 | 1,038,833 | +0.88(+2.06%) |
Dec 16, 2014 | 42.78 | 43.39 | 42.53 | 42.54 | 288,075 | -0.36(-0.84%) |
Dec 15, 2014 | 43.44 | 43.51 | 42.72 | 42.90 | 114,612 | -0.28(-0.65%) |
Dec 12, 2014 | 43.51 | 43.70 | 43.18 | 43.18 | 128,239 | -0.66(-1.50%) |
Dec 11, 2014 | 43.74 | 44.26 | 43.74 | 43.84 | 47,592 | +0.21(+0.48%) |
Dec 10, 2014 | 44.29 | 44.29 | 43.62 | 43.63 | 67,939 | -0.70(-1.58%) |
Dec 09, 2014 | 43.82 | 44.33 | 43.82 | 44.33 | 68,367 | -0.02(-0.05%) |
Dec 08, 2014 | 44.63 | 44.73 | 44.24 | 44.35 | 145,184 | -0.35(-0.79%) |
Dec 05, 2014 | 44.68 | 44.73 | 44.63 | 44.71 | 53,912 | +0.09(+0.21%) |
Dec 04, 2014 | 44.62 | 44.68 | 44.41 | 44.61 | 65,752 | -0.06(-0.13%) |
Dec 03, 2014 | 44.52 | 44.73 | 44.51 | 44.67 | 85,069 | +0.26(+0.58%) |
Dec 02, 2014 | 44.24 | 44.52 | 44.24 | 44.42 | 47,527 | +0.22(+0.49%) |
Dec 01, 2014 | 45.08 | 45.08 | 44.12 | 44.20 | 81,401 | -0.34(-0.76%) |
Nov 28, 2014 | 44.60 | 44.69 | 44.52 | 44.54 | 45,293 | -0.14(-0.32%) |
Nov 26, 2014 | 44.59 | 44.68 | 44.68 | 44.68 | 30,172 | +0.14(+0.31%) |
Nov 25, 2014 | 44.68 | 44.72 | 44.50 | 44.54 | 44,863 | -0.08(-0.18%) |
Nov 24, 2014 | 44.65 | 44.65 | 44.51 | 44.62 | 66,032 | +0.20(+0.45%) |
Nov 21, 2014 | 44.73 | 44.73 | 44.32 | 44.42 | 49,515 | +0.21(+0.48%) |
Nov 20, 2014 | 43.87 | 44.22 | 43.61 | 44.21 | 63,761 | +0.09(+0.21%) |
Nov 19, 2014 | 44.21 | 44.21 | 43.93 | 44.11 | 58,358 | -0.09(-0.20%) |
Nov 18, 2014 | 43.99 | 44.29 | 43.99 | 44.20 | 96,658 | +0.26(+0.59%) |
Nov 17, 2014 | 43.82 | 43.99 | 43.80 | 43.94 | 259,521 | +0.05(+0.12%) |
Nov 14, 2014 | 43.97 | 43.97 | 43.84 | 43.89 | 76,218 | +0.03(+0.07%) |
Nov 13, 2014 | 43.97 | 44.07 | 43.75 | 43.86 | 61,270 | -0.08(-0.18%) |
Nov 12, 2014 | 43.72 | 43.94 | 43.72 | 43.94 | 42,355 | +0.00(+0.00%) |
Nov 11, 2014 | 43.92 | 43.95 | 43.81 | 43.94 | 81,979 | +0.05(+0.12%) |
Nov 10, 2014 | 43.74 | 43.90 | 43.70 | 43.89 | 74,039 | +0.20(+0.45%) |
Nov 07, 2014 | 43.74 | 43.78 | 43.62 | 43.69 | 67,555 | -0.03(-0.06%) |
Nov 06, 2014 | 43.53 | 43.72 | 43.40 | 43.72 | 79,549 | +0.24(+0.54%) |
Nov 05, 2014 | 43.57 | 43.57 | 43.35 | 43.48 | 124,819 | +0.20(+0.46%) |
Nov 04, 2014 | 43.31 | 43.36 | 43.05 | 43.28 | 281,886 | -0.17(-0.39%) |