Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.76 | 43.65 | 41.73 | 43.16 | 968,232 | -0.26(-0.61%) |
Jan 29, 2015 | 43.36 | 43.51 | 42.50 | 43.42 | 603,904 | +0.14(+0.32%) |
Jan 28, 2015 | 44.27 | 44.38 | 43.17 | 43.28 | 551,221 | -0.60(-1.37%) |
Jan 27, 2015 | 43.56 | 44.26 | 43.35 | 43.89 | 615,054 | -0.37(-0.84%) |
Jan 26, 2015 | 43.44 | 44.26 | 43.05 | 44.26 | 686,777 | +0.89(+2.05%) |
Jan 23, 2015 | 44.25 | 44.25 | 43.28 | 43.37 | 775,861 | -1.36(-3.04%) |
Jan 22, 2015 | 44.34 | 44.79 | 43.91 | 44.73 | 618,434 | +0.68(+1.55%) |
Jan 21, 2015 | 43.42 | 44.07 | 43.32 | 44.04 | 554,453 | +0.55(+1.27%) |
Jan 20, 2015 | 44.03 | 44.26 | 43.08 | 43.49 | 829,235 | -0.36(-0.83%) |
Jan 16, 2015 | 43.84 | 44.02 | 43.26 | 43.85 | 1,062,333 | +0.01(+0.02%) |
Jan 15, 2015 | 44.78 | 45.24 | 43.75 | 43.84 | 1,015,101 | -0.87(-1.95%) |
Jan 14, 2015 | 44.50 | 45.00 | 44.01 | 44.72 | 896,367 | -0.73(-1.61%) |
Jan 13, 2015 | 46.16 | 46.61 | 44.96 | 45.45 | 1,189,468 | -1.01(-2.16%) |
Jan 12, 2015 | 46.72 | 46.74 | 45.53 | 46.46 | 814,418 | -0.59(-1.26%) |
Jan 09, 2015 | 47.26 | 47.26 | 46.63 | 47.05 | 749,555 | -0.30(-0.63%) |
Jan 08, 2015 | 47.06 | 47.57 | 46.77 | 47.35 | 1,069,568 | +0.60(+1.29%) |
Jan 07, 2015 | 47.44 | 47.72 | 46.61 | 46.74 | 1,145,641 | -0.59(-1.25%) |
Jan 06, 2015 | 47.74 | 47.87 | 46.61 | 47.34 | 1,101,424 | -0.23(-0.49%) |
Jan 05, 2015 | 49.90 | 49.90 | 47.45 | 47.57 | 1,286,976 | -3.07(-6.05%) |
Jan 02, 2015 | 50.66 | 51.25 | 50.10 | 50.63 | 687,967 | +0.14(+0.28%) |
Dec 31, 2014 | 51.20 | 50.49 | 50.49 | 50.49 | 551,365 | -0.77(-1.51%) |
Dec 30, 2014 | 50.88 | 51.67 | 50.88 | 51.27 | 457,129 | +0.14(+0.27%) |
Dec 29, 2014 | 50.40 | 51.49 | 50.38 | 51.13 | 499,086 | +0.73(+1.46%) |
Dec 26, 2014 | 50.40 | 50.73 | 50.21 | 50.40 | 383,969 | +0.32(+0.64%) |
Dec 24, 2014 | 49.86 | 50.07 | 50.07 | 50.07 | 544,084 | +0.16(+0.31%) |
Dec 23, 2014 | 49.27 | 50.18 | 49.27 | 49.92 | 510,692 | +0.77(+1.56%) |
Dec 22, 2014 | 48.95 | 49.28 | 48.53 | 49.15 | 1,192,362 | +0.39(+0.79%) |
Dec 19, 2014 | 48.23 | 48.89 | 48.08 | 48.76 | 1,409,900 | +0.46(+0.96%) |
Dec 18, 2014 | 48.91 | 49.01 | 47.48 | 48.30 | 1,092,405 | +0.12(+0.26%) |
Dec 17, 2014 | 47.11 | 48.30 | 46.62 | 48.18 | 1,729,156 | +1.06(+2.26%) |
Dec 16, 2014 | 46.81 | 47.91 | 46.23 | 47.12 | 1,534,212 | +0.02(+0.05%) |
Dec 15, 2014 | 48.23 | 48.50 | 47.02 | 47.09 | 1,345,545 | -1.07(-2.22%) |
Dec 12, 2014 | 49.31 | 49.31 | 48.13 | 48.16 | 1,008,653 | -1.52(-3.07%) |
Dec 11, 2014 | 50.38 | 50.38 | 49.60 | 49.69 | 798,700 | -0.76(-1.50%) |
Dec 10, 2014 | 51.37 | 51.79 | 50.12 | 50.45 | 649,922 | -1.34(-2.58%) |
Dec 09, 2014 | 51.20 | 52.04 | 51.20 | 51.78 | 484,503 | -0.09(-0.17%) |
Dec 08, 2014 | 52.82 | 52.82 | 51.67 | 51.87 | 487,658 | -1.04(-1.96%) |
Dec 05, 2014 | 52.86 | 53.44 | 52.70 | 52.91 | 592,636 | +0.26(+0.49%) |
Dec 04, 2014 | 52.59 | 52.95 | 52.39 | 52.65 | 530,662 | -0.13(-0.25%) |
Dec 03, 2014 | 51.88 | 52.99 | 51.67 | 52.79 | 709,775 | +1.32(+2.56%) |
Dec 02, 2014 | 51.95 | 52.30 | 51.38 | 51.47 | 639,261 | -0.35(-0.67%) |
Dec 01, 2014 | 52.04 | 52.49 | 51.51 | 51.81 | 602,901 | -0.88(-1.67%) |
Nov 28, 2014 | 53.77 | 53.77 | 52.56 | 52.70 | 251,295 | -1.20(-2.23%) |
Nov 26, 2014 | 54.06 | 53.90 | 53.90 | 53.90 | 386,465 | -0.02(-0.05%) |
Nov 25, 2014 | 53.70 | 54.17 | 53.53 | 53.92 | 543,695 | +0.34(+0.63%) |
Nov 24, 2014 | 53.50 | 53.65 | 53.21 | 53.59 | 715,939 | +0.25(+0.46%) |
Nov 21, 2014 | 52.77 | 53.41 | 52.75 | 53.34 | 900,388 | +1.43(+2.76%) |
Nov 20, 2014 | 51.24 | 51.95 | 51.24 | 51.90 | 666,872 | +0.15(+0.29%) |
Nov 19, 2014 | 52.76 | 52.85 | 51.68 | 51.76 | 865,230 | -1.41(-2.65%) |
Nov 18, 2014 | 53.21 | 53.53 | 52.98 | 53.16 | 865,604 | -0.06(-0.11%) |
Nov 17, 2014 | 53.07 | 53.51 | 52.64 | 53.22 | 625,260 | +0.13(+0.25%) |
Nov 14, 2014 | 52.70 | 53.20 | 52.42 | 53.09 | 1,072,317 | +0.33(+0.62%) |
Nov 13, 2014 | 53.14 | 53.36 | 52.68 | 52.76 | 653,968 | -0.31(-0.59%) |
Nov 12, 2014 | 52.96 | 53.41 | 52.84 | 53.07 | 588,172 | -0.25(-0.46%) |
Nov 11, 2014 | 53.41 | 53.72 | 52.95 | 53.32 | 645,555 | -0.45(-0.84%) |
Nov 10, 2014 | 55.09 | 55.35 | 53.54 | 53.77 | 1,085,127 | -1.38(-2.51%) |
Nov 07, 2014 | 54.95 | 55.59 | 54.57 | 55.16 | 840,135 | +0.59(+1.09%) |
Nov 06, 2014 | 54.40 | 54.96 | 54.30 | 54.57 | 751,558 | +0.07(+0.14%) |
Nov 05, 2014 | 54.50 | 54.92 | 54.12 | 54.49 | 930,613 | -0.13(-0.24%) |
Nov 04, 2014 | 54.41 | 54.74 | 53.44 | 54.62 | 864,815 | +0.03(+0.06%) |