Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.64 | 42.76 | 42.13 | 42.13 | 55,555 | -0.87(-2.01%) |
Jan 29, 2015 | 42.56 | 43.03 | 42.39 | 42.99 | 57,993 | +0.47(+1.10%) |
Jan 28, 2015 | 43.11 | 43.30 | 42.48 | 42.52 | 63,075 | -0.34(-0.79%) |
Jan 27, 2015 | 42.85 | 43.13 | 42.62 | 42.86 | 65,406 | -0.38(-0.88%) |
Jan 26, 2015 | 43.01 | 43.24 | 42.82 | 43.24 | 223,923 | +0.19(+0.45%) |
Jan 23, 2015 | 43.13 | 43.26 | 43.03 | 43.05 | 48,646 | -0.09(-0.21%) |
Jan 22, 2015 | 42.69 | 43.21 | 42.38 | 43.14 | 62,363 | +0.60(+1.41%) |
Jan 21, 2015 | 42.24 | 42.65 | 42.18 | 42.54 | 56,497 | +0.19(+0.46%) |
Jan 20, 2015 | 42.53 | 42.53 | 41.99 | 42.35 | 76,677 | -0.03(-0.07%) |
Jan 16, 2015 | 41.79 | 42.39 | 41.63 | 42.38 | 95,049 | +0.59(+1.41%) |
Jan 15, 2015 | 41.76 | 41.79 | 49,109 | -0.36(-0.85%) | ||
Jan 14, 2015 | 41.85 | 42.19 | 41.79 | 42.15 | 128,688 | -0.14(-0.33%) |
Jan 13, 2015 | 42.28 | 170,894 | -0.10(-0.24%) | |||
Jan 12, 2015 | 42.77 | 42.77 | 42.34 | 42.39 | 70,009 | -0.29(-0.67%) |
Jan 09, 2015 | 43.07 | 43.07 | 42.58 | 42.67 | 129,588 | -0.30(-0.71%) |
Jan 08, 2015 | 42.56 | 43.01 | 42.56 | 42.97 | 75,972 | +0.80(+1.90%) |
Jan 07, 2015 | 41.87 | 42.21 | 41.69 | 42.17 | 100,159 | +0.63(+1.51%) |
Jan 06, 2015 | 42.04 | 42.17 | 41.30 | 41.55 | 267,011 | -0.46(-1.10%) |
Jan 05, 2015 | 42.41 | 42.48 | 41.96 | 42.01 | 164,347 | -0.70(-1.64%) |
Jan 02, 2015 | 43.07 | 43.13 | 42.42 | 42.71 | 412,918 | -0.06(-0.13%) |
Dec 31, 2014 | 42.76 | 42.76 | 42.76 | 0 | -0.39(-0.90%) | |
Dec 30, 2014 | 43.38 | 43.39 | 43.12 | 43.15 | 40,540 | -0.26(-0.59%) |
Dec 29, 2014 | 43.31 | 43.44 | 43.27 | 43.41 | 29,654 | +0.07(+0.17%) |
Dec 26, 2014 | 43.41 | 43.56 | 43.30 | 43.33 | 86,275 | +0.09(+0.21%) |
Dec 24, 2014 | 43.24 | 43.24 | 43.24 | 0 | +0.06(+0.13%) | |
Dec 23, 2014 | 43.31 | 43.31 | 43.09 | 43.19 | 42,941 | +0.09(+0.21%) |
Dec 22, 2014 | 43.05 | 43.14 | 42.98 | 43.10 | 145,321 | +0.10(+0.23%) |
Dec 19, 2014 | 43.01 | 43.12 | 42.82 | 43.00 | 36,411 | +0.20(+0.47%) |
Dec 18, 2014 | 42.46 | 42.79 | 42.21 | 42.79 | 212,260 | +0.89(+2.13%) |
Dec 17, 2014 | 41.11 | 41.90 | 41.09 | 41.90 | 28,235 | +0.88(+2.14%) |
Dec 16, 2014 | 41.82 | 41.01 | 41.02 | 52,616 | -0.36(-0.87%) | |
Dec 15, 2014 | 41.80 | 41.91 | 41.17 | 41.38 | 60,088 | -0.26(-0.63%) |
Dec 12, 2014 | 41.98 | 42.14 | 41.61 | 41.64 | 49,398 | -0.63(-1.49%) |
Dec 11, 2014 | 42.24 | 42.68 | 42.24 | 42.27 | 69,210 | +0.24(+0.57%) |
Dec 10, 2014 | 42.68 | 42.68 | 42.02 | 42.03 | 84,478 | -0.63(-1.48%) |
Dec 09, 2014 | 42.27 | 42.70 | 42.08 | 42.67 | 57,041 | +0.00(+0.01%) |
Dec 08, 2014 | 42.82 | 43.01 | 42.51 | 42.66 | 51,054 | -0.21(-0.48%) |
Dec 05, 2014 | 42.82 | 43.00 | 42.82 | 42.87 | 48,110 | +0.08(+0.19%) |
Dec 04, 2014 | 42.70 | 42.91 | 42.62 | 42.79 | 103,919 | +0.03(+0.06%) |
Dec 03, 2014 | 42.57 | 42.84 | 42.57 | 42.76 | 63,908 | +0.24(+0.56%) |
Dec 02, 2014 | 42.25 | 42.60 | 42.25 | 42.52 | 41,196 | +0.25(+0.59%) |
Dec 01, 2014 | 42.65 | 42.65 | 42.25 | 42.27 | 53,541 | -0.45(-1.05%) |
Nov 28, 2014 | 42.74 | 42.93 | 42.68 | 42.72 | 24,522 | -0.02(-0.04%) |
Nov 26, 2014 | 42.74 | 42.74 | 42.74 | 0 | +0.15(+0.34%) | |
Nov 25, 2014 | 42.59 | 42.71 | 42.52 | 42.59 | 54,942 | +0.03(+0.06%) |
Nov 24, 2014 | 42.36 | 42.57 | 42.36 | 42.57 | 66,010 | +0.33(+0.78%) |
Nov 21, 2014 | 42.55 | 42.55 | 42.19 | 42.24 | 130,389 | +0.17(+0.41%) |
Nov 20, 2014 | 41.91 | 42.19 | 41.83 | 42.06 | 48,313 | +0.00(+0.00%) |
Nov 19, 2014 | 42.07 | 42.10 | 41.89 | 42.06 | 194,881 | -0.08(-0.20%) |
Nov 18, 2014 | 41.77 | 42.24 | 41.77 | 42.14 | 38,220 | +0.38(+0.90%) |
Nov 17, 2014 | 41.68 | 41.88 | 41.68 | 41.77 | 87,602 | -0.02(-0.04%) |
Nov 14, 2014 | 41.91 | 41.91 | 41.70 | 41.79 | 29,280 | -0.02(-0.06%) |
Nov 13, 2014 | 41.90 | 41.97 | 41.66 | 41.81 | 39,790 | -0.01(-0.02%) |
Nov 12, 2014 | 41.59 | 41.88 | 41.59 | 41.82 | 40,310 | +0.06(+0.13%) |
Nov 11, 2014 | 41.74 | 41.79 | 41.67 | 41.76 | 38,069 | +0.06(+0.14%) |
Nov 10, 2014 | 41.56 | 41.70 | 41.50 | 41.70 | 86,831 | +0.21(+0.51%) |
Nov 07, 2014 | 41.57 | 41.57 | 41.38 | 41.49 | 44,617 | -0.03(-0.07%) |
Nov 06, 2014 | 41.29 | 41.55 | 41.25 | 41.52 | 123,084 | +0.34(+0.82%) |
Nov 05, 2014 | 41.42 | 41.42 | 41.02 | 41.19 | 104,949 | +0.15(+0.37%) |
Nov 04, 2014 | 41.16 | 41.16 | 40.86 | 41.03 | 121,978 | -0.11(-0.27%) |