Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.17 | 43.23 | 43.17 | 43.23 | 540,637 | +0.15(+0.36%) |
Jan 29, 2015 | 43.11 | 43.12 | 43.02 | 43.08 | 500,387 | -0.07(-0.17%) |
Jan 28, 2015 | 43.08 | 43.20 | 43.03 | 43.15 | 187,945 | +0.10(+0.23%) |
Jan 27, 2015 | 43.04 | 43.11 | 43.00 | 43.05 | 70,629 | +0.04(+0.09%) |
Jan 26, 2015 | 43.01 | 43.08 | 42.94 | 43.01 | 850,365 | -0.06(-0.15%) |
Jan 23, 2015 | 43.06 | 43.12 | 43.01 | 43.08 | 585,853 | +0.05(+0.11%) |
Jan 22, 2015 | 43.05 | 43.05 | 42.95 | 43.03 | 144,217 | +0.01(+0.02%) |
Jan 21, 2015 | 43.03 | 43.03 | 42.92 | 43.02 | 61,600 | +0.01(+0.02%) |
Jan 20, 2015 | 43.07 | 43.08 | 42.97 | 43.01 | 109,465 | +0.01(+0.03%) |
Jan 16, 2015 | 43.07 | 43.09 | 42.97 | 43.00 | 169,585 | -0.14(-0.33%) |
Jan 15, 2015 | 43.03 | 43.14 | 43.03 | 43.14 | 346,948 | +0.06(+0.15%) |
Jan 14, 2015 | 43.11 | 43.11 | 43.04 | 43.08 | 592,861 | +0.03(+0.08%) |
Jan 13, 2015 | 42.97 | 43.07 | 42.97 | 43.04 | 76,921 | +0.02(+0.04%) |
Jan 12, 2015 | 43.02 | 43.08 | 43.00 | 43.03 | 286,016 | +0.00(+0.00%) |
Jan 09, 2015 | 42.95 | 43.08 | 42.95 | 43.03 | 164,951 | +0.08(+0.19%) |
Jan 08, 2015 | 42.87 | 42.98 | 42.87 | 42.95 | 324,048 | -0.05(-0.11%) |
Jan 07, 2015 | 43.05 | 43.06 | 42.98 | 43.00 | 189,505 | -0.12(-0.28%) |
Jan 06, 2015 | 43.03 | 43.13 | 43.02 | 43.12 | 355,063 | +0.10(+0.23%) |
Jan 05, 2015 | 43.00 | 43.03 | 42.94 | 43.02 | 234,875 | +0.11(+0.24%) |
Jan 02, 2015 | 42.91 | 42.94 | 42.80 | 42.91 | 236,156 | +0.06(+0.15%) |
Dec 31, 2014 | 42.86 | 42.85 | 42.85 | 42.85 | 111,834 | +0.04(+0.09%) |
Dec 30, 2014 | 42.91 | 42.91 | 42.79 | 42.81 | 383,590 | +0.00(+0.01%) |
Dec 29, 2014 | 42.79 | 42.84 | 42.76 | 42.81 | 206,293 | +0.03(+0.07%) |
Dec 26, 2014 | 42.78 | 42.79 | 42.71 | 42.78 | 38,124 | +0.04(+0.10%) |
Dec 24, 2014 | 42.63 | 42.73 | 42.73 | 42.73 | 168,247 | +0.01(+0.03%) |
Dec 23, 2014 | 42.75 | 42.81 | 42.70 | 42.72 | 879,172 | -0.28(-0.66%) |
Dec 22, 2014 | 42.95 | 43.04 | 42.95 | 43.00 | 145,314 | +0.00(+0.00%) |
Dec 19, 2014 | 43.04 | 43.07 | 43.00 | 43.00 | 345,873 | -0.15(-0.36%) |
Dec 18, 2014 | 43.00 | 43.16 | 42.95 | 43.16 | 391,042 | +0.13(+0.30%) |
Dec 17, 2014 | 43.09 | 43.09 | 43.00 | 43.03 | 841,046 | -0.04(-0.09%) |
Dec 16, 2014 | 43.15 | 43.15 | 43.01 | 43.07 | 541,844 | +0.06(+0.15%) |
Dec 15, 2014 | 43.03 | 43.16 | 43.00 | 43.00 | 610,498 | -0.10(-0.23%) |
Dec 12, 2014 | 42.97 | 43.11 | 42.97 | 43.10 | 376,796 | +0.08(+0.19%) |
Dec 11, 2014 | 42.96 | 43.02 | 42.93 | 43.02 | 171,507 | -0.01(-0.02%) |
Dec 10, 2014 | 42.99 | 43.04 | 42.93 | 43.03 | 299,168 | +0.09(+0.21%) |
Dec 09, 2014 | 42.99 | 43.00 | 42.91 | 42.94 | 286,538 | +0.02(+0.04%) |
Dec 08, 2014 | 42.95 | 42.95 | 42.88 | 42.92 | 92,012 | +0.02(+0.06%) |
Dec 05, 2014 | 42.96 | 42.96 | 42.83 | 42.90 | 297,797 | -0.10(-0.23%) |
Dec 04, 2014 | 42.96 | 43.00 | 42.94 | 43.00 | 65,943 | +0.02(+0.06%) |
Dec 03, 2014 | 42.97 | 42.97 | 42.91 | 42.97 | 454,463 | +0.01(+0.02%) |
Dec 02, 2014 | 42.99 | 42.99 | 42.93 | 42.96 | 321,787 | -0.03(-0.06%) |
Dec 01, 2014 | 43.07 | 43.08 | 42.95 | 42.99 | 200,801 | -0.06(-0.13%) |
Nov 28, 2014 | 42.99 | 43.04 | 42.95 | 43.04 | 45,390 | +0.06(+0.13%) |
Nov 26, 2014 | 42.98 | 42.99 | 42.99 | 42.99 | 104,536 | -0.01(-0.02%) |
Nov 25, 2014 | 42.92 | 43.02 | 42.92 | 43.00 | 102,857 | +0.04(+0.09%) |
Nov 24, 2014 | 42.91 | 42.95 | 42.87 | 42.95 | 195,854 | +0.07(+0.17%) |
Nov 21, 2014 | 42.91 | 42.91 | 42.86 | 42.88 | 229,608 | -0.02(-0.04%) |
Nov 20, 2014 | 42.91 | 42.91 | 42.83 | 42.90 | 63,087 | +0.13(+0.30%) |
Nov 19, 2014 | 42.83 | 42.86 | 42.77 | 42.77 | 144,132 | -0.09(-0.21%) |
Nov 18, 2014 | 42.87 | 42.87 | 42.83 | 42.86 | 179,873 | +0.03(+0.08%) |
Nov 17, 2014 | 42.81 | 42.88 | 42.79 | 42.83 | 77,910 | +0.02(+0.04%) |
Nov 14, 2014 | 42.77 | 42.83 | 42.74 | 42.81 | 32,604 | +0.03(+0.06%) |
Nov 13, 2014 | 42.79 | 42.80 | 42.73 | 42.79 | 60,174 | +0.08(+0.19%) |
Nov 12, 2014 | 42.75 | 42.82 | 42.70 | 42.70 | 79,385 | -0.02(-0.04%) |
Nov 11, 2014 | 42.76 | 42.77 | 42.70 | 42.72 | 41,515 | -0.04(-0.09%) |
Nov 10, 2014 | 42.85 | 42.86 | 42.73 | 42.76 | 155,736 | -0.07(-0.17%) |
Nov 07, 2014 | 42.79 | 42.85 | 42.79 | 42.83 | 119,054 | +0.11(+0.26%) |
Nov 06, 2014 | 42.76 | 42.78 | 42.70 | 42.72 | 93,236 | -0.02(-0.04%) |
Nov 05, 2014 | 42.69 | 42.78 | 42.69 | 42.74 | 96,364 | -0.03(-0.07%) |
Nov 04, 2014 | 42.79 | 42.79 | 42.74 | 42.76 | 204,034 | +0.04(+0.10%) |