Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.53 | 46.02 | 44.31 | 45.48 | 560,608 | +0.87(+1.94%) |
Jan 29, 2015 | 45.42 | 46.02 | 43.95 | 44.62 | 471,538 | +2.31(+5.46%) |
Jan 28, 2015 | 43.14 | 43.64 | 42.21 | 42.31 | 230,894 | -0.52(-1.20%) |
Jan 27, 2015 | 42.62 | 43.07 | 42.27 | 42.82 | 142,452 | -0.27(-0.62%) |
Jan 26, 2015 | 43.02 | 43.37 | 42.48 | 43.09 | 166,416 | +0.01(+0.02%) |
Jan 23, 2015 | 42.69 | 43.26 | 42.69 | 43.08 | 57,444 | +0.27(+0.62%) |
Jan 22, 2015 | 42.66 | 43.06 | 41.71 | 42.81 | 130,061 | +0.37(+0.87%) |
Jan 21, 2015 | 42.62 | 43.24 | 42.35 | 42.44 | 184,447 | -0.29(-0.67%) |
Jan 20, 2015 | 42.49 | 43.18 | 42.33 | 42.73 | 269,961 | +0.30(+0.72%) |
Jan 16, 2015 | 41.18 | 42.56 | 41.18 | 42.43 | 137,244 | +1.07(+2.58%) |
Jan 15, 2015 | 41.47 | 42.04 | 40.92 | 41.36 | 169,860 | -0.17(-0.42%) |
Jan 14, 2015 | 41.06 | 41.88 | 41.06 | 41.53 | 113,260 | -0.04(-0.09%) |
Jan 13, 2015 | 41.82 | 42.79 | 40.72 | 41.57 | 171,240 | -0.05(-0.11%) |
Jan 12, 2015 | 42.03 | 42.24 | 41.16 | 41.62 | 120,979 | -0.56(-1.33%) |
Jan 09, 2015 | 42.39 | 42.73 | 41.87 | 42.18 | 79,657 | -0.31(-0.74%) |
Jan 08, 2015 | 42.51 | 43.32 | 41.78 | 42.49 | 129,185 | +0.38(+0.90%) |
Jan 07, 2015 | 42.07 | 42.47 | 41.80 | 42.11 | 90,540 | +0.41(+0.99%) |
Jan 06, 2015 | 42.18 | 42.27 | 40.83 | 41.70 | 128,606 | -0.52(-1.24%) |
Jan 05, 2015 | 42.84 | 43.27 | 41.90 | 42.22 | 132,656 | -0.87(-2.03%) |
Jan 02, 2015 | 43.92 | 44.40 | 42.46 | 43.10 | 98,667 | -0.46(-1.06%) |
Dec 31, 2014 | 43.70 | 43.56 | 43.56 | 43.56 | 75,937 | -0.06(-0.15%) |
Dec 30, 2014 | 43.94 | 43.94 | 43.45 | 43.62 | 79,496 | -0.41(-0.94%) |
Dec 29, 2014 | 44.68 | 45.03 | 43.95 | 44.04 | 106,927 | -0.71(-1.58%) |
Dec 26, 2014 | 43.87 | 45.32 | 43.87 | 44.74 | 201,795 | +0.85(+1.93%) |
Dec 24, 2014 | 43.35 | 43.90 | 43.90 | 43.90 | 152,310 | +0.54(+1.25%) |
Dec 23, 2014 | 43.45 | 44.03 | 43.31 | 43.35 | 112,300 | +0.03(+0.06%) |
Dec 22, 2014 | 42.28 | 43.39 | 42.28 | 43.33 | 121,474 | +1.01(+2.39%) |
Dec 19, 2014 | 42.28 | 42.45 | 41.80 | 42.31 | 284,462 | -0.06(-0.13%) |
Dec 18, 2014 | 42.50 | 42.56 | 41.80 | 42.37 | 105,577 | +0.51(+1.21%) |
Dec 17, 2014 | 41.03 | 41.92 | 40.56 | 41.86 | 178,551 | +0.87(+2.13%) |
Dec 16, 2014 | 41.59 | 42.02 | 40.97 | 40.99 | 126,855 | -0.67(-1.61%) |
Dec 15, 2014 | 42.28 | 42.66 | 41.66 | 41.66 | 150,862 | -0.29(-0.68%) |
Dec 12, 2014 | 42.29 | 42.61 | 41.80 | 41.95 | 139,786 | -0.87(-2.04%) |
Dec 11, 2014 | 42.21 | 43.16 | 42.08 | 42.82 | 198,128 | +0.73(+1.73%) |
Dec 10, 2014 | 41.99 | 42.38 | 41.98 | 42.09 | 216,427 | +0.03(+0.07%) |
Dec 09, 2014 | 40.82 | 42.13 | 40.47 | 42.07 | 261,719 | +0.73(+1.76%) |
Dec 08, 2014 | 42.39 | 42.83 | 41.25 | 41.34 | 221,042 | -1.30(-3.04%) |
Dec 05, 2014 | 42.33 | 43.14 | 42.33 | 42.64 | 158,807 | +0.29(+0.70%) |
Dec 04, 2014 | 42.78 | 43.06 | 42.20 | 42.34 | 124,190 | -0.41(-0.97%) |
Dec 03, 2014 | 42.92 | 43.43 | 42.63 | 42.76 | 247,623 | -0.24(-0.56%) |
Dec 02, 2014 | 42.94 | 43.37 | 42.27 | 43.00 | 164,910 | +0.06(+0.13%) |
Dec 01, 2014 | 43.46 | 44.08 | 42.88 | 42.94 | 197,908 | -0.60(-1.37%) |
Nov 28, 2014 | 43.89 | 44.21 | 43.46 | 43.54 | 64,596 | -0.35(-0.80%) |
Nov 26, 2014 | 43.45 | 43.89 | 43.89 | 43.89 | 112,548 | +0.46(+1.06%) |
Nov 25, 2014 | 44.00 | 44.29 | 43.34 | 43.43 | 100,352 | -0.36(-0.82%) |
Nov 24, 2014 | 43.36 | 43.85 | 42.79 | 43.79 | 118,100 | +0.63(+1.45%) |
Nov 21, 2014 | 44.45 | 44.45 | 42.92 | 43.16 | 111,298 | -0.70(-1.60%) |
Nov 20, 2014 | 43.17 | 44.10 | 42.89 | 43.86 | 88,803 | +0.64(+1.47%) |
Nov 19, 2014 | 44.22 | 44.50 | 43.04 | 43.23 | 127,771 | -1.15(-2.59%) |
Nov 18, 2014 | 43.90 | 45.17 | 43.90 | 44.38 | 175,896 | +0.66(+1.52%) |
Nov 17, 2014 | 44.16 | 44.16 | 43.56 | 43.71 | 128,487 | -0.12(-0.27%) |
Nov 14, 2014 | 43.65 | 44.32 | 43.40 | 43.83 | 100,028 | +0.05(+0.11%) |
Nov 13, 2014 | 44.05 | 44.74 | 43.60 | 43.79 | 165,932 | -0.36(-0.81%) |
Nov 12, 2014 | 43.38 | 44.22 | 43.24 | 44.15 | 117,056 | +0.52(+1.20%) |
Nov 11, 2014 | 43.94 | 44.13 | 43.54 | 43.62 | 187,371 | -0.30(-0.69%) |
Nov 10, 2014 | 44.12 | 44.17 | 43.54 | 43.93 | 179,400 | -0.13(-0.29%) |
Nov 07, 2014 | 43.73 | 44.08 | 43.19 | 44.05 | 93,109 | +0.25(+0.57%) |
Nov 06, 2014 | 43.97 | 44.41 | 43.65 | 43.81 | 184,205 | -0.19(-0.44%) |
Nov 05, 2014 | 43.90 | 44.28 | 43.32 | 44.00 | 186,776 | +0.29(+0.67%) |
Nov 04, 2014 | 43.70 | 43.96 | 42.69 | 43.70 | 410,261 | -0.70(-1.58%) |