Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.62 | 43.01 | 42.15 | 42.28 | 219,332 | -0.62(-1.45%) |
Jan 29, 2015 | 42.46 | 42.95 | 42.02 | 42.90 | 167,885 | +0.53(+1.26%) |
Jan 28, 2015 | 42.80 | 43.03 | 42.32 | 42.37 | 161,737 | -0.18(-0.42%) |
Jan 27, 2015 | 42.21 | 42.88 | 42.01 | 42.54 | 137,863 | -0.28(-0.66%) |
Jan 26, 2015 | 42.33 | 42.86 | 42.00 | 42.83 | 148,746 | +0.39(+0.92%) |
Jan 23, 2015 | 42.54 | 42.83 | 42.35 | 42.44 | 203,935 | -0.13(-0.30%) |
Jan 22, 2015 | 41.90 | 42.84 | 41.86 | 42.57 | 202,563 | +0.77(+1.84%) |
Jan 21, 2015 | 41.39 | 41.90 | 41.39 | 41.80 | 126,191 | +0.31(+0.74%) |
Jan 20, 2015 | 41.39 | 41.93 | 41.28 | 41.49 | 153,471 | +0.13(+0.31%) |
Jan 16, 2015 | 40.89 | 41.44 | 40.56 | 41.36 | 145,955 | +0.36(+0.87%) |
Jan 15, 2015 | 41.69 | 41.80 | 40.67 | 41.00 | 153,082 | -0.60(-1.44%) |
Jan 14, 2015 | 41.39 | 41.84 | 40.96 | 41.60 | 124,947 | -0.27(-0.65%) |
Jan 13, 2015 | 41.82 | 42.61 | 41.65 | 41.88 | 136,918 | +0.23(+0.55%) |
Jan 12, 2015 | 41.86 | 42.23 | 41.28 | 41.65 | 174,562 | -0.32(-0.77%) |
Jan 09, 2015 | 41.63 | 42.54 | 41.31 | 41.97 | 278,426 | +0.37(+0.90%) |
Jan 08, 2015 | 40.41 | 41.69 | 40.33 | 41.60 | 296,547 | +1.60(+3.99%) |
Jan 07, 2015 | 40.72 | 40.88 | 39.67 | 40.00 | 173,900 | -0.47(-1.16%) |
Jan 06, 2015 | 40.52 | 41.04 | 40.23 | 40.47 | 593,889 | -0.15(-0.36%) |
Jan 05, 2015 | 41.74 | 41.94 | 40.49 | 40.62 | 349,652 | -1.59(-3.76%) |
Jan 02, 2015 | 42.57 | 42.71 | 41.69 | 42.20 | 182,949 | -0.34(-0.80%) |
Dec 31, 2014 | 42.49 | 42.54 | 42.54 | 42.54 | 181,274 | +0.08(+0.19%) |
Dec 30, 2014 | 42.40 | 42.64 | 41.95 | 42.46 | 144,307 | -0.12(-0.29%) |
Dec 29, 2014 | 42.15 | 43.03 | 41.84 | 42.59 | 188,265 | +0.45(+1.06%) |
Dec 26, 2014 | 42.29 | 42.49 | 42.08 | 42.14 | 66,269 | -0.03(-0.08%) |
Dec 24, 2014 | 41.90 | 42.17 | 42.17 | 42.17 | 103,039 | +0.28(+0.66%) |
Dec 23, 2014 | 42.03 | 42.28 | 41.06 | 41.90 | 182,043 | +0.54(+1.31%) |
Dec 22, 2014 | 41.42 | 41.82 | 41.05 | 41.35 | 118,455 | +0.02(+0.06%) |
Dec 19, 2014 | 41.27 | 41.53 | 40.88 | 41.33 | 229,997 | +0.18(+0.43%) |
Dec 18, 2014 | 41.09 | 41.35 | 40.82 | 41.15 | 135,016 | +0.58(+1.42%) |
Dec 17, 2014 | 39.80 | 40.85 | 39.53 | 40.58 | 160,606 | +0.77(+1.93%) |
Dec 16, 2014 | 40.08 | 40.79 | 39.72 | 39.81 | 163,307 | -0.49(-1.23%) |
Dec 15, 2014 | 40.96 | 41.42 | 39.51 | 40.30 | 232,526 | -0.41(-1.00%) |
Dec 12, 2014 | 40.83 | 41.13 | 40.53 | 40.70 | 115,609 | -0.45(-1.08%) |
Dec 11, 2014 | 41.56 | 42.16 | 41.10 | 41.15 | 102,114 | -0.15(-0.37%) |
Dec 10, 2014 | 42.22 | 42.42 | 41.17 | 41.30 | 155,893 | -0.91(-2.15%) |
Dec 09, 2014 | 42.18 | 42.59 | 41.70 | 42.21 | 179,899 | -0.43(-1.01%) |
Dec 08, 2014 | 42.78 | 43.20 | 42.48 | 42.64 | 249,587 | -0.23(-0.53%) |
Dec 05, 2014 | 42.43 | 42.95 | 42.40 | 42.87 | 314,848 | +0.41(+0.95%) |
Dec 04, 2014 | 42.31 | 42.64 | 41.62 | 42.46 | 266,967 | +0.05(+0.11%) |
Dec 03, 2014 | 42.88 | 42.88 | 42.33 | 42.41 | 209,544 | -0.32(-0.74%) |
Dec 02, 2014 | 43.10 | 43.26 | 42.45 | 42.73 | 202,026 | -0.44(-1.01%) |
Dec 01, 2014 | 43.34 | 43.67 | 43.04 | 43.17 | 291,575 | -0.49(-1.13%) |
Nov 28, 2014 | 43.31 | 43.91 | 43.05 | 43.66 | 118,033 | +0.34(+0.79%) |
Nov 26, 2014 | 42.84 | 43.32 | 43.32 | 43.32 | 160,296 | +0.58(+1.37%) |
Nov 25, 2014 | 42.95 | 43.11 | 42.44 | 42.74 | 218,410 | -0.24(-0.57%) |
Nov 24, 2014 | 42.82 | 43.14 | 42.64 | 42.98 | 247,852 | +0.34(+0.81%) |
Nov 21, 2014 | 42.54 | 42.86 | 42.18 | 42.64 | 306,588 | +0.37(+0.87%) |
Nov 20, 2014 | 40.46 | 42.50 | 40.44 | 42.27 | 371,757 | +1.56(+3.84%) |
Nov 19, 2014 | 40.65 | 41.00 | 40.23 | 40.70 | 222,962 | +0.11(+0.28%) |
Nov 18, 2014 | 40.11 | 40.88 | 40.11 | 40.59 | 167,074 | -0.09(-0.22%) |
Nov 17, 2014 | 40.41 | 41.18 | 40.41 | 40.68 | 156,429 | -0.32(-0.79%) |
Nov 14, 2014 | 40.80 | 41.10 | 40.48 | 41.00 | 206,881 | +0.36(+0.90%) |
Nov 13, 2014 | 39.95 | 40.79 | 39.66 | 40.64 | 281,575 | +0.99(+2.49%) |
Nov 12, 2014 | 39.53 | 39.92 | 39.47 | 39.65 | 144,307 | +0.14(+0.35%) |
Nov 11, 2014 | 39.39 | 40.08 | 39.15 | 39.51 | 183,833 | -0.02(-0.04%) |
Nov 10, 2014 | 40.28 | 40.28 | 39.48 | 39.53 | 291,602 | -0.88(-2.19%) |
Nov 07, 2014 | 39.46 | 40.49 | 38.91 | 40.41 | 414,854 | +1.08(+2.74%) |
Nov 06, 2014 | 37.35 | 40.11 | 37.35 | 39.34 | 377,718 | +2.17(+5.84%) |
Nov 05, 2014 | 37.28 | 37.83 | 36.91 | 37.16 | 313,094 | +0.11(+0.31%) |
Nov 04, 2014 | 38.07 | 38.27 | 36.90 | 37.05 | 334,927 | -1.13(-2.97%) |