Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.11 | 45.11 | 44.77 | 44.78 | 1,194 | -0.62(-1.37%) |
Jan 29, 2015 | 45.38 | 45.40 | 45.27 | 45.40 | 8,727 | -0.03(-0.07%) |
Jan 28, 2015 | 45.62 | 45.62 | 45.43 | 45.43 | 1,578 | +0.04(+0.09%) |
Jan 27, 2015 | 45.42 | 45.49 | 45.39 | 45.39 | 1,710 | -0.20(-0.43%) |
Jan 26, 2015 | 45.28 | 45.59 | 45.28 | 45.59 | 6,583 | +0.30(+0.66%) |
Jan 23, 2015 | 45.51 | 45.51 | 45.25 | 45.29 | 5,067 | -0.09(-0.20%) |
Jan 22, 2015 | 44.88 | 45.38 | 44.88 | 45.38 | 5,045 | +0.63(+1.40%) |
Jan 21, 2015 | 44.84 | 44.84 | 44.75 | 44.75 | 1,799 | -0.05(-0.12%) |
Jan 20, 2015 | 44.89 | 44.89 | 44.81 | 44.81 | 1,900 | -0.17(-0.37%) |
Jan 16, 2015 | 44.97 | 44.97 | 44.97 | 44.97 | 3,767 | +0.46(+1.04%) |
Jan 15, 2015 | 44.81 | 44.81 | 44.51 | 44.51 | 9,153 | +0.11(+0.25%) |
Jan 14, 2015 | 44.28 | 44.45 | 44.21 | 44.40 | 6,344 | +0.21(+0.47%) |
Jan 13, 2015 | 44.52 | 44.52 | 44.12 | 44.19 | 3,192 | +0.09(+0.21%) |
Jan 12, 2015 | 44.07 | 44.10 | 44.03 | 44.10 | 11,390 | +0.12(+0.28%) |
Jan 09, 2015 | 43.90 | 44.02 | 43.81 | 43.98 | 49,241 | +0.21(+0.47%) |
Jan 08, 2015 | 43.81 | 43.85 | 43.58 | 43.77 | 13,969 | +0.26(+0.59%) |
Jan 07, 2015 | 43.28 | 43.55 | 43.20 | 43.52 | 17,296 | +0.54(+1.26%) |
Jan 06, 2015 | 43.13 | 43.18 | 42.86 | 42.98 | 17,327 | -0.05(-0.12%) |
Jan 05, 2015 | 42.94 | 43.07 | 42.94 | 43.03 | 9,300 | +0.08(+0.19%) |
Jan 02, 2015 | 43.02 | 43.05 | 42.93 | 42.95 | 3,495 | -0.15(-0.35%) |
Dec 31, 2014 | 43.40 | 43.10 | 43.10 | 43.10 | 14,635 | -0.14(-0.32%) |
Dec 30, 2014 | 43.34 | 43.47 | 43.24 | 43.24 | 9,042 | -0.15(-0.35%) |
Dec 29, 2014 | 43.44 | 43.44 | 43.32 | 43.39 | 4,015 | -0.14(-0.31%) |
Dec 26, 2014 | 43.47 | 43.53 | 43.47 | 43.53 | 17,954 | +0.27(+0.61%) |
Dec 24, 2014 | 43.41 | 43.26 | 43.26 | 43.26 | 25,468 | +0.08(+0.18%) |
Dec 23, 2014 | 43.21 | 43.22 | 43.19 | 43.19 | 3,923 | +0.00(+0.00%) |
Dec 22, 2014 | 43.04 | 43.19 | 43.04 | 43.19 | 12,156 | +0.24(+0.56%) |
Dec 19, 2014 | 42.76 | 42.94 | 42.76 | 42.94 | 54,091 | +0.34(+0.80%) |
Dec 18, 2014 | 42.57 | 42.60 | 42.53 | 42.60 | 8,245 | +0.25(+0.59%) |
Dec 17, 2014 | 41.90 | 42.42 | 41.88 | 42.35 | 29,976 | +0.49(+1.18%) |
Dec 16, 2014 | 41.87 | 41.95 | 41.85 | 41.86 | 2,173 | +0.04(+0.09%) |
Dec 15, 2014 | 42.16 | 42.16 | 41.78 | 41.82 | 42,064 | -0.67(-1.59%) |
Dec 12, 2014 | 42.36 | 42.52 | 42.18 | 42.50 | 29,682 | -0.15(-0.36%) |
Dec 11, 2014 | 42.65 | 42.72 | 42.65 | 42.65 | 9,097 | +0.11(+0.25%) |
Dec 10, 2014 | 42.53 | 42.54 | 42.53 | 42.54 | 547 | -0.18(-0.43%) |
Dec 09, 2014 | 42.44 | 42.72 | 42.39 | 42.72 | 81,913 | +0.05(+0.11%) |
Dec 08, 2014 | 42.62 | 42.69 | 42.56 | 42.68 | 161,883 | -0.06(-0.14%) |
Dec 05, 2014 | 42.70 | 42.77 | 42.68 | 42.74 | 2,224 | -0.02(-0.05%) |
Dec 04, 2014 | 42.73 | 42.80 | 42.73 | 42.76 | 9,948 | -0.18(-0.41%) |
Dec 03, 2014 | 42.82 | 42.94 | 42.81 | 42.94 | 7,275 | +0.15(+0.34%) |
Dec 02, 2014 | 42.75 | 42.79 | 42.75 | 42.79 | 2,975 | +0.01(+0.01%) |
Dec 01, 2014 | 42.83 | 42.84 | 42.79 | 42.79 | 913 | -0.13(-0.31%) |
Nov 28, 2014 | 42.91 | 42.92 | 42.91 | 42.92 | 940 | +0.44(+1.03%) |
Nov 25, 2014 | 42.41 | 42.48 | 42.48 | 42.48 | 791 | +0.20(+0.47%) |
Nov 24, 2014 | 42.40 | 42.40 | 42.28 | 42.28 | 7,768 | +0.12(+0.29%) |
Nov 21, 2014 | 42.32 | 42.33 | 42.16 | 42.16 | 5,626 | +0.20(+0.47%) |
Nov 20, 2014 | 41.92 | 42.00 | 41.92 | 41.97 | 1,698 | -0.17(-0.40%) |
Nov 19, 2014 | 42.10 | 42.15 | 41.98 | 42.13 | 8,217 | -0.14(-0.34%) |
Nov 18, 2014 | 42.13 | 42.29 | 42.13 | 42.28 | 1,710 | +0.12(+0.29%) |
Nov 17, 2014 | 42.09 | 42.16 | 42.09 | 42.16 | 2,077 | +0.02(+0.05%) |
Nov 14, 2014 | 42.23 | 42.23 | 42.13 | 42.13 | 1,719 | -0.05(-0.11%) |
Nov 13, 2014 | 42.18 | 42.19 | 42.13 | 42.18 | 1,885 | +0.14(+0.33%) |
Nov 12, 2014 | 42.03 | 42.10 | 42.03 | 42.04 | 2,339 | -0.04(-0.09%) |
Nov 10, 2014 | 42.08 | 42.08 | 42.08 | 42.08 | 176 | +0.29(+0.69%) |
Nov 07, 2014 | 41.75 | 41.88 | 41.75 | 41.79 | 2,387 | -0.11(-0.26%) |
Nov 06, 2014 | 42.03 | 42.03 | 41.90 | 41.90 | 2,474 | -0.19(-0.46%) |
Nov 05, 2014 | 42.12 | 42.14 | 42.01 | 42.09 | 43,981 | -0.11(-0.27%) |
Nov 04, 2014 | 42.16 | 42.22 | 42.16 | 42.21 | 6,485 | -0.07(-0.16%) |