Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.48 | 45.48 | 45.13 | 45.14 | 1,184 | -0.62(-1.37%) |
Jan 29, 2015 | 45.75 | 45.76 | 45.63 | 45.76 | 8,657 | -0.03(-0.07%) |
Jan 28, 2015 | 45.99 | 45.99 | 45.80 | 45.80 | 1,565 | +0.04(+0.09%) |
Jan 27, 2015 | 45.79 | 45.86 | 45.76 | 45.76 | 1,696 | -0.20(-0.43%) |
Jan 26, 2015 | 45.65 | 45.96 | 45.65 | 45.96 | 6,530 | +0.30(+0.66%) |
Jan 23, 2015 | 45.88 | 45.88 | 45.62 | 45.66 | 5,026 | -0.09(-0.20%) |
Jan 22, 2015 | 45.25 | 45.75 | 45.25 | 45.75 | 5,004 | +0.63(+1.40%) |
Jan 21, 2015 | 45.20 | 45.21 | 45.12 | 45.12 | 1,784 | -0.05(-0.12%) |
Jan 20, 2015 | 45.25 | 45.25 | 45.17 | 45.17 | 1,884 | -0.17(-0.37%) |
Jan 16, 2015 | 45.33 | 45.34 | 45.33 | 45.34 | 3,736 | +0.47(+1.04%) |
Jan 15, 2015 | 45.17 | 45.17 | 44.87 | 44.87 | 9,079 | +0.11(+0.25%) |
Jan 14, 2015 | 44.64 | 44.81 | 44.57 | 44.76 | 6,293 | +0.21(+0.47%) |
Jan 13, 2015 | 44.88 | 44.88 | 44.48 | 44.55 | 3,166 | +0.09(+0.21%) |
Jan 12, 2015 | 44.43 | 44.46 | 44.38 | 44.46 | 11,298 | +0.12(+0.28%) |
Jan 09, 2015 | 44.25 | 44.38 | 44.17 | 44.34 | 48,844 | +0.21(+0.47%) |
Jan 08, 2015 | 44.17 | 44.21 | 43.94 | 44.13 | 13,856 | +0.26(+0.59%) |
Jan 07, 2015 | 43.63 | 43.91 | 43.55 | 43.87 | 17,156 | +0.54(+1.26%) |
Jan 06, 2015 | 43.48 | 43.53 | 43.21 | 43.33 | 17,187 | -0.05(-0.12%) |
Jan 05, 2015 | 43.29 | 43.42 | 43.29 | 43.38 | 9,225 | +0.08(+0.19%) |
Jan 02, 2015 | 43.37 | 43.40 | 43.28 | 43.30 | 3,467 | -0.15(-0.35%) |
Dec 31, 2014 | 43.75 | 43.45 | 43.45 | 43.45 | 14,517 | -0.14(-0.32%) |
Dec 30, 2014 | 43.69 | 43.82 | 43.59 | 43.59 | 8,969 | -0.15(-0.35%) |
Dec 29, 2014 | 43.79 | 43.79 | 43.67 | 43.74 | 3,983 | -0.14(-0.32%) |
Dec 26, 2014 | 43.83 | 43.88 | 43.83 | 43.88 | 17,809 | +0.27(+0.61%) |
Dec 24, 2014 | 43.76 | 43.61 | 43.61 | 43.61 | 25,263 | +0.08(+0.18%) |
Dec 23, 2014 | 43.56 | 43.57 | 43.54 | 43.54 | 3,891 | +0.00(+0.00%) |
Dec 22, 2014 | 43.39 | 43.54 | 43.39 | 43.54 | 12,058 | +0.24(+0.56%) |
Dec 19, 2014 | 43.11 | 43.29 | 43.11 | 43.29 | 53,654 | +0.34(+0.80%) |
Dec 18, 2014 | 42.92 | 42.95 | 42.87 | 42.95 | 8,178 | +0.25(+0.59%) |
Dec 17, 2014 | 42.24 | 42.77 | 42.22 | 42.70 | 29,734 | +0.50(+1.18%) |
Dec 16, 2014 | 42.21 | 42.29 | 42.19 | 42.20 | 2,155 | +0.04(+0.09%) |
Dec 15, 2014 | 42.50 | 42.50 | 42.12 | 42.16 | 41,724 | -0.68(-1.59%) |
Dec 12, 2014 | 42.71 | 42.87 | 42.52 | 42.84 | 29,442 | -0.15(-0.36%) |
Dec 11, 2014 | 43.00 | 43.07 | 43.00 | 43.00 | 9,024 | +0.11(+0.25%) |
Dec 10, 2014 | 42.87 | 42.89 | 42.87 | 42.89 | 543 | -0.18(-0.43%) |
Dec 09, 2014 | 42.78 | 43.07 | 42.73 | 43.07 | 81,251 | +0.05(+0.11%) |
Dec 08, 2014 | 42.97 | 43.04 | 42.91 | 43.03 | 160,575 | -0.06(-0.14%) |
Dec 05, 2014 | 43.05 | 43.12 | 43.03 | 43.09 | 2,206 | -0.02(-0.05%) |
Dec 04, 2014 | 43.08 | 43.15 | 43.08 | 43.11 | 9,868 | -0.18(-0.41%) |
Dec 03, 2014 | 43.17 | 43.29 | 43.16 | 43.29 | 7,216 | +0.15(+0.34%) |
Dec 02, 2014 | 43.09 | 43.14 | 43.09 | 43.14 | 2,951 | +0.01(+0.01%) |
Dec 01, 2014 | 43.18 | 43.19 | 43.14 | 43.14 | 905 | -0.14(-0.31%) |
Nov 28, 2014 | 43.26 | 43.27 | 43.26 | 43.27 | 933 | +0.44(+1.03%) |
Nov 25, 2014 | 42.76 | 42.83 | 42.83 | 42.83 | 785 | +0.20(+0.47%) |
Nov 24, 2014 | 42.74 | 42.74 | 42.63 | 42.63 | 7,705 | +0.12(+0.29%) |
Nov 21, 2014 | 42.66 | 42.67 | 42.51 | 42.51 | 5,581 | +0.20(+0.47%) |
Nov 20, 2014 | 42.26 | 42.34 | 42.26 | 42.31 | 1,684 | -0.17(-0.40%) |
Nov 19, 2014 | 42.44 | 42.49 | 42.32 | 42.48 | 8,150 | -0.15(-0.34%) |
Nov 18, 2014 | 42.48 | 42.64 | 42.48 | 42.62 | 1,696 | +0.12(+0.29%) |
Nov 17, 2014 | 42.43 | 42.51 | 42.43 | 42.50 | 2,060 | +0.02(+0.05%) |
Nov 14, 2014 | 42.58 | 42.58 | 42.48 | 42.48 | 1,705 | -0.05(-0.11%) |
Nov 13, 2014 | 42.52 | 42.53 | 42.48 | 42.52 | 1,870 | +0.14(+0.33%) |
Nov 12, 2014 | 42.38 | 42.45 | 42.37 | 42.38 | 2,320 | -0.04(-0.09%) |
Nov 10, 2014 | 42.42 | 42.42 | 42.42 | 42.42 | 175 | +0.29(+0.69%) |
Nov 07, 2014 | 42.09 | 42.22 | 42.09 | 42.13 | 2,367 | -0.11(-0.26%) |
Nov 06, 2014 | 42.38 | 42.38 | 42.24 | 42.24 | 2,454 | -0.20(-0.46%) |
Nov 05, 2014 | 42.46 | 42.48 | 42.35 | 42.44 | 43,626 | -0.12(-0.27%) |
Nov 04, 2014 | 42.50 | 42.57 | 42.50 | 42.55 | 6,433 | -0.07(-0.16%) |