Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.53 | 42.97 | 42.05 | 42.10 | 2,838,975 | -0.84(-1.96%) |
Jan 29, 2015 | 42.68 | 43.13 | 42.28 | 42.94 | 2,015,800 | +0.28(+0.66%) |
Jan 28, 2015 | 43.41 | 43.56 | 42.61 | 42.66 | 1,478,557 | -0.54(-1.25%) |
Jan 27, 2015 | 42.80 | 43.34 | 42.48 | 43.20 | 1,954,917 | -0.10(-0.23%) |
Jan 26, 2015 | 43.14 | 43.43 | 42.57 | 43.30 | 2,817,952 | -0.05(-0.12%) |
Jan 23, 2015 | 44.05 | 44.09 | 43.31 | 43.35 | 1,790,112 | -0.79(-1.79%) |
Jan 22, 2015 | 44.14 | 2,615,277 | +0.21(+0.48%) | |||
Jan 21, 2015 | 43.26 | 44.27 | 43.16 | 43.93 | 1,617,834 | +0.52(+1.20%) |
Jan 20, 2015 | 43.34 | 43.66 | 42.90 | 43.41 | 2,658,211 | +0.29(+0.67%) |
Jan 16, 2015 | 42.25 | 43.13 | 42.12 | 43.12 | 2,761,407 | +0.86(+2.04%) |
Jan 15, 2015 | 42.05 | 42.26 | 4,852,165 | -1.04(-2.40%) | ||
Jan 14, 2015 | 42.66 | 43.43 | 42.46 | 43.30 | 2,032,433 | +0.19(+0.44%) |
Jan 13, 2015 | 43.11 | 2,395,775 | -0.31(-0.71%) | |||
Jan 12, 2015 | 43.75 | 43.93 | 43.44 | 43.42 | 1,267,369 | -0.35(-0.80%) |
Jan 09, 2015 | 44.07 | 44.23 | 43.67 | 43.77 | 1,190,022 | -0.30(-0.68%) |
Jan 08, 2015 | 44.20 | 44.59 | 43.95 | 44.07 | 2,607,836 | +0.39(+0.89%) |
Jan 07, 2015 | 43.46 | 43.96 | 43.19 | 43.68 | 2,540,285 | +0.66(+1.53%) |
Jan 06, 2015 | 44.28 | 44.43 | 42.72 | 43.02 | 2,612,045 | -1.20(-2.71%) |
Jan 05, 2015 | 44.15 | 44.88 | 44.00 | 44.22 | 2,695,171 | +0.34(+0.77%) |
Jan 02, 2015 | 44.25 | 44.32 | 43.59 | 43.88 | 1,641,570 | -0.34(-0.77%) |
Dec 31, 2014 | 44.22 | 44.22 | 44.22 | 0 | -0.63(-1.40%) | |
Dec 30, 2014 | 45.27 | 45.49 | 44.82 | 44.85 | 990,707 | -0.50(-1.10%) |
Dec 29, 2014 | 45.03 | 45.51 | 44.87 | 45.35 | 843,383 | +0.19(+0.42%) |
Dec 26, 2014 | 45.19 | 45.47 | 45.12 | 45.16 | 643,220 | +0.06(+0.13%) |
Dec 24, 2014 | 45.10 | 45.10 | 45.10 | 0 | -0.23(-0.51%) | |
Dec 23, 2014 | 44.85 | 45.38 | 44.85 | 45.33 | 1,355,881 | +0.68(+1.52%) |
Dec 22, 2014 | 45.01 | 45.10 | 44.49 | 44.65 | 2,112,735 | -0.15(-0.33%) |
Dec 19, 2014 | 44.54 | 45.16 | 44.42 | 44.80 | 4,073,750 | +0.51(+1.15%) |
Dec 18, 2014 | 43.18 | 44.41 | 43.03 | 44.29 | 3,670,787 | +1.54(+3.60%) |
Dec 17, 2014 | 41.90 | 42.87 | 41.77 | 42.75 | 1,923,948 | +0.89(+2.13%) |
Dec 16, 2014 | 42.97 | 41.83 | 41.86 | 2,075,239 | -0.50(-1.18%) | |
Dec 15, 2014 | 43.23 | 43.42 | 42.26 | 42.36 | 2,406,780 | -0.81(-1.88%) |
Dec 12, 2014 | 43.88 | 44.16 | 43.15 | 43.17 | 2,375,100 | -1.11(-2.51%) |
Dec 11, 2014 | 43.73 | 44.62 | 43.53 | 44.28 | 3,182,415 | +0.54(+1.23%) |
Dec 10, 2014 | 43.62 | 43.89 | 43.50 | 43.74 | 2,454,951 | +0.01(+0.02%) |
Dec 09, 2014 | 43.18 | 43.81 | 43.15 | 43.73 | 1,970,658 | +0.15(+0.34%) |
Dec 08, 2014 | 44.12 | 44.18 | 43.44 | 43.58 | 2,265,251 | -0.62(-1.40%) |
Dec 05, 2014 | 43.59 | 44.27 | 43.56 | 44.20 | 2,452,947 | +0.57(+1.31%) |
Dec 04, 2014 | 43.81 | 44.05 | 43.54 | 43.63 | 1,821,624 | -0.27(-0.62%) |
Dec 03, 2014 | 44.60 | 44.70 | 43.36 | 43.90 | 3,896,113 | -0.63(-1.41%) |
Dec 02, 2014 | 43.49 | 44.56 | 43.44 | 44.53 | 2,902,278 | +1.02(+2.34%) |
Dec 01, 2014 | 43.63 | 44.03 | 43.50 | 43.51 | 1,700,340 | -0.43(-0.98%) |
Nov 28, 2014 | 43.89 | 44.12 | 43.73 | 43.94 | 761,795 | +0.14(+0.32%) |
Nov 26, 2014 | 43.80 | 43.80 | 43.80 | 0 | -0.07(-0.16%) | |
Nov 25, 2014 | 43.98 | 44.22 | 43.85 | 43.87 | 2,154,099 | +0.02(+0.05%) |
Nov 24, 2014 | 43.73 | 44.33 | 43.73 | 43.85 | 2,299,431 | +0.13(+0.30%) |
Nov 21, 2014 | 44.45 | 44.45 | 43.63 | 43.72 | 2,418,497 | -0.25(-0.57%) |
Nov 20, 2014 | 43.40 | 44.55 | 43.34 | 43.97 | 3,717,382 | +0.40(+0.92%) |
Nov 19, 2014 | 43.27 | 43.65 | 43.21 | 43.57 | 2,453,742 | -0.06(-0.14%) |
Nov 18, 2014 | 43.28 | 43.80 | 43.08 | 43.63 | 2,435,398 | +0.38(+0.88%) |
Nov 17, 2014 | 42.39 | 43.31 | 42.28 | 43.25 | 1,592,822 | +0.96(+2.27%) |
Nov 14, 2014 | 42.62 | 42.71 | 42.04 | 42.29 | 1,362,500 | -0.44(-1.03%) |
Nov 13, 2014 | 42.94 | 43.11 | 42.45 | 42.73 | 882,612 | -0.13(-0.30%) |
Nov 12, 2014 | 42.40 | 42.96 | 42.16 | 42.86 | 1,349,091 | +0.31(+0.73%) |
Nov 11, 2014 | 42.75 | 42.85 | 42.42 | 42.55 | 1,313,926 | -0.07(-0.16%) |
Nov 10, 2014 | 42.72 | 42.81 | 42.39 | 42.62 | 1,043,802 | -0.10(-0.23%) |
Nov 07, 2014 | 42.81 | 42.98 | 42.51 | 42.72 | 1,530,047 | -0.14(-0.33%) |
Nov 06, 2014 | 42.30 | 42.96 | 42.13 | 42.86 | 1,954,906 | +0.67(+1.59%) |
Nov 05, 2014 | 43.06 | 43.06 | 42.00 | 42.19 | 2,286,472 | -0.30(-0.71%) |
Nov 04, 2014 | 42.93 | 42.93 | 42.27 | 42.49 | 1,966,904 | -0.47(-1.09%) |