Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.21 | 44.21 | 41.89 | 42.17 | 23,701 | -2.34(-5.26%) |
Jan 29, 2015 | 43.45 | 44.79 | 43.23 | 44.51 | 17,902 | +0.63(+1.44%) |
Jan 28, 2015 | 43.17 | 43.90 | 42.86 | 43.88 | 15,253 | +0.67(+1.56%) |
Jan 27, 2015 | 43.17 | 43.49 | 42.43 | 43.21 | 16,083 | +0.29(+0.68%) |
Jan 26, 2015 | 43.73 | 43.81 | 42.92 | 42.92 | 17,664 | -0.88(-2.01%) |
Jan 23, 2015 | 43.21 | 44.09 | 43.21 | 43.80 | 14,686 | +0.35(+0.81%) |
Jan 22, 2015 | 43.54 | 44.04 | 43.30 | 43.44 | 25,090 | +0.18(+0.42%) |
Jan 21, 2015 | 42.19 | 43.59 | 42.19 | 43.26 | 12,573 | +1.02(+2.41%) |
Jan 20, 2015 | 42.56 | 42.61 | 42.08 | 42.24 | 40,377 | +0.09(+0.20%) |
Jan 16, 2015 | 41.76 | 42.51 | 41.15 | 42.16 | 26,304 | +0.23(+0.56%) |
Jan 15, 2015 | 43.18 | 43.18 | 41.84 | 41.92 | 30,020 | -1.16(-2.69%) |
Jan 14, 2015 | 42.92 | 43.25 | 42.87 | 43.08 | 6,614 | +0.16(+0.36%) |
Jan 13, 2015 | 43.06 | 43.12 | 42.77 | 42.92 | 23,052 | +0.06(+0.14%) |
Jan 12, 2015 | 42.47 | 43.01 | 41.90 | 42.86 | 21,498 | +0.13(+0.30%) |
Jan 09, 2015 | 43.26 | 43.59 | 42.63 | 42.73 | 10,899 | -0.50(-1.16%) |
Jan 08, 2015 | 41.99 | 43.54 | 41.99 | 43.24 | 23,364 | +0.92(+2.18%) |
Jan 07, 2015 | 41.70 | 42.34 | 41.52 | 42.31 | 22,867 | +0.89(+2.15%) |
Jan 06, 2015 | 41.34 | 41.57 | 41.19 | 41.42 | 9,291 | -0.20(-0.48%) |
Jan 05, 2015 | 41.93 | 41.93 | 41.19 | 41.62 | 16,320 | -0.25(-0.60%) |
Jan 02, 2015 | 43.05 | 43.21 | 41.71 | 41.87 | 11,519 | -1.20(-2.79%) |
Dec 31, 2014 | 43.22 | 43.07 | 43.07 | 43.07 | 6,832 | -0.35(-0.82%) |
Dec 30, 2014 | 43.16 | 43.75 | 43.16 | 43.43 | 6,531 | -0.03(-0.08%) |
Dec 29, 2014 | 43.81 | 43.93 | 43.46 | 43.46 | 10,119 | -0.19(-0.44%) |
Dec 26, 2014 | 43.73 | 44.10 | 43.63 | 43.65 | 5,571 | -0.20(-0.45%) |
Dec 24, 2014 | 43.42 | 43.85 | 43.85 | 43.85 | 6,601 | +0.57(+1.32%) |
Dec 23, 2014 | 44.04 | 44.04 | 43.23 | 43.28 | 30,587 | -0.74(-1.69%) |
Dec 22, 2014 | 44.75 | 44.75 | 43.74 | 44.02 | 20,331 | -1.27(-2.80%) |
Dec 19, 2014 | 45.02 | 45.29 | 44.15 | 45.29 | 35,873 | +0.68(+1.53%) |
Dec 18, 2014 | 44.15 | 45.33 | 43.17 | 44.61 | 27,712 | +1.00(+2.30%) |
Dec 17, 2014 | 43.22 | 45.25 | 42.63 | 43.61 | 46,163 | +0.63(+1.47%) |
Dec 16, 2014 | 42.56 | 43.23 | 42.31 | 42.98 | 40,836 | +0.02(+0.04%) |
Dec 15, 2014 | 44.04 | 44.19 | 42.04 | 42.96 | 26,238 | -0.94(-2.14%) |
Dec 12, 2014 | 43.76 | 43.95 | 43.39 | 43.90 | 6,883 | +0.11(+0.26%) |
Dec 11, 2014 | 42.83 | 44.25 | 42.83 | 43.79 | 17,341 | +0.70(+1.62%) |
Dec 10, 2014 | 43.39 | 43.49 | 42.83 | 43.09 | 11,299 | -0.66(-1.50%) |
Dec 09, 2014 | 44.37 | 44.43 | 42.10 | 43.74 | 29,476 | -0.67(-1.52%) |
Dec 08, 2014 | 45.90 | 45.90 | 44.21 | 44.42 | 25,845 | -1.75(-3.80%) |
Dec 05, 2014 | 46.79 | 46.89 | 45.52 | 46.17 | 18,586 | -0.83(-1.76%) |
Dec 04, 2014 | 46.30 | 47.65 | 46.28 | 47.00 | 18,735 | +0.57(+1.23%) |
Dec 03, 2014 | 46.25 | 47.04 | 45.97 | 46.43 | 51,760 | +0.35(+0.75%) |
Dec 02, 2014 | 47.28 | 47.49 | 45.98 | 46.09 | 28,317 | -1.20(-2.54%) |
Dec 01, 2014 | 48.55 | 48.55 | 46.79 | 47.29 | 25,566 | -1.57(-3.22%) |
Nov 28, 2014 | 49.03 | 49.09 | 48.74 | 48.86 | 5,857 | -0.30(-0.61%) |
Nov 26, 2014 | 50.18 | 49.16 | 49.16 | 49.16 | 17,718 | -0.87(-1.74%) |
Nov 25, 2014 | 50.05 | 50.13 | 49.31 | 50.03 | 27,859 | +0.26(+0.52%) |
Nov 24, 2014 | 50.27 | 50.27 | 49.56 | 49.77 | 27,656 | -0.39(-0.77%) |
Nov 21, 2014 | 50.78 | 50.78 | 50.16 | 50.16 | 11,812 | -0.27(-0.53%) |
Nov 20, 2014 | 49.69 | 50.60 | 49.65 | 50.43 | 9,913 | +0.39(+0.78%) |
Nov 19, 2014 | 49.42 | 50.04 | 49.21 | 50.04 | 47,139 | +0.56(+1.13%) |
Nov 18, 2014 | 49.88 | 49.98 | 49.18 | 49.48 | 20,470 | -0.47(-0.95%) |
Nov 17, 2014 | 50.51 | 50.51 | 47.49 | 49.95 | 23,485 | -0.82(-1.62%) |
Nov 14, 2014 | 51.26 | 51.33 | 50.69 | 50.77 | 14,770 | -0.25(-0.49%) |
Nov 13, 2014 | 51.47 | 51.47 | 50.86 | 51.02 | 14,342 | +0.08(+0.15%) |
Nov 12, 2014 | 50.65 | 51.42 | 50.60 | 50.95 | 11,234 | +0.41(+0.80%) |
Nov 11, 2014 | 51.35 | 51.35 | 50.54 | 50.54 | 18,844 | -0.60(-1.18%) |
Nov 10, 2014 | 50.49 | 51.36 | 49.92 | 51.15 | 21,238 | +1.09(+2.17%) |
Nov 07, 2014 | 50.60 | 50.96 | 50.04 | 50.06 | 29,071 | -0.70(-1.39%) |
Nov 06, 2014 | 51.44 | 51.77 | 50.51 | 50.76 | 32,028 | -0.90(-1.75%) |
Nov 05, 2014 | 52.09 | 52.09 | 51.51 | 51.66 | 21,786 | -0.41(-0.78%) |
Nov 04, 2014 | 51.84 | 52.25 | 51.08 | 52.07 | 35,103 | -0.02(-0.03%) |