Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.76 | 42.82 | 42.71 | 42.77 | 1,091,867 | +0.06(+0.15%) |
Jan 29, 2015 | 42.72 | 42.77 | 42.68 | 42.71 | 769,101 | -0.04(-0.09%) |
Jan 28, 2015 | 42.71 | 42.75 | 42.64 | 42.75 | 759,832 | +0.10(+0.22%) |
Jan 27, 2015 | 42.70 | 42.82 | 42.64 | 42.65 | 607,749 | -0.04(-0.09%) |
Jan 26, 2015 | 42.71 | 42.72 | 42.64 | 42.69 | 763,094 | -0.06(-0.13%) |
Jan 23, 2015 | 42.72 | 42.83 | 42.59 | 42.75 | 1,031,838 | +0.25(+0.60%) |
Jan 22, 2015 | 42.60 | 42.60 | 42.48 | 42.49 | 717,374 | -0.06(-0.13%) |
Jan 21, 2015 | 42.55 | 42.57 | 42.48 | 42.55 | 723,663 | +0.06(+0.15%) |
Jan 20, 2015 | 42.49 | 42.56 | 42.48 | 42.48 | 1,182,591 | -0.02(-0.04%) |
Jan 16, 2015 | 42.41 | 42.54 | 42.41 | 42.50 | 547,465 | +0.25(+0.58%) |
Jan 15, 2015 | 42.44 | 42.49 | 42.26 | 42.26 | 1,646,618 | -0.20(-0.47%) |
Jan 14, 2015 | 42.46 | 42.48 | 42.37 | 42.45 | 440,497 | +0.10(+0.24%) |
Jan 13, 2015 | 42.37 | 42.39 | 42.33 | 42.35 | 878,761 | +0.04(+0.09%) |
Jan 12, 2015 | 42.29 | 42.34 | 42.25 | 42.31 | 542,700 | +0.09(+0.23%) |
Jan 09, 2015 | 42.19 | 42.25 | 42.18 | 42.22 | 415,017 | -0.02(-0.06%) |
Jan 08, 2015 | 42.26 | 42.26 | 42.17 | 42.24 | 2,748,805 | -0.01(-0.03%) |
Jan 07, 2015 | 42.30 | 42.30 | 42.14 | 42.25 | 495,283 | -0.04(-0.08%) |
Jan 06, 2015 | 42.18 | 42.31 | 42.18 | 42.29 | 661,057 | +0.09(+0.22%) |
Jan 05, 2015 | 42.19 | 42.20 | 42.14 | 42.19 | 822,045 | -0.02(-0.04%) |
Jan 02, 2015 | 42.03 | 42.21 | 42.03 | 42.21 | 566,497 | +0.19(+0.45%) |
Dec 31, 2014 | 42.07 | 42.02 | 42.02 | 42.02 | 814,126 | -0.02(-0.06%) |
Dec 30, 2014 | 42.05 | 42.10 | 42.01 | 42.04 | 591,733 | +0.05(+0.11%) |
Dec 29, 2014 | 42.05 | 42.06 | 41.97 | 41.99 | 698,580 | +0.05(+0.11%) |
Dec 26, 2014 | 41.93 | 41.97 | 41.88 | 41.95 | 304,926 | +0.05(+0.11%) |
Dec 24, 2014 | 41.88 | 41.90 | 41.90 | 41.90 | 357,578 | -0.02(-0.06%) |
Dec 23, 2014 | 41.91 | 41.95 | 41.89 | 41.92 | 1,619,177 | -0.03(-0.07%) |
Dec 22, 2014 | 41.94 | 41.96 | 41.88 | 41.95 | 609,785 | +0.06(+0.13%) |
Dec 19, 2014 | 41.86 | 41.91 | 41.83 | 41.90 | 662,979 | +0.06(+0.13%) |
Dec 18, 2014 | 41.87 | 41.89 | 41.80 | 41.84 | 1,090,500 | -0.05(-0.11%) |
Dec 17, 2014 | 41.90 | 41.94 | 41.86 | 41.89 | 429,196 | +0.00(+0.00%) |
Dec 16, 2014 | 41.88 | 41.91 | 41.78 | 41.89 | 405,762 | +0.09(+0.21%) |
Dec 15, 2014 | 41.78 | 41.83 | 41.69 | 41.80 | 1,546,527 | +0.06(+0.13%) |
Dec 12, 2014 | 41.69 | 41.80 | 41.68 | 41.75 | 306,246 | +0.06(+0.13%) |
Dec 11, 2014 | 41.72 | 41.72 | 41.63 | 41.69 | 380,485 | -0.02(-0.04%) |
Dec 10, 2014 | 41.62 | 41.71 | 41.60 | 41.71 | 436,105 | +0.12(+0.28%) |
Dec 09, 2014 | 41.69 | 41.71 | 41.53 | 41.59 | 416,765 | +0.08(+0.19%) |
Dec 08, 2014 | 41.47 | 41.66 | 41.47 | 41.51 | 641,009 | +0.06(+0.15%) |
Dec 05, 2014 | 41.70 | 41.70 | 41.38 | 41.45 | 1,193,168 | -0.13(-0.32%) |
Dec 04, 2014 | 41.61 | 41.64 | 41.53 | 41.58 | 844,181 | -0.02(-0.06%) |
Dec 03, 2014 | 41.60 | 41.64 | 41.57 | 41.61 | 336,962 | +0.01(+0.02%) |
Dec 02, 2014 | 41.66 | 41.66 | 41.54 | 41.60 | 476,425 | -0.09(-0.21%) |
Dec 01, 2014 | 41.73 | 41.74 | 41.68 | 41.68 | 936,994 | +0.07(+0.18%) |
Nov 28, 2014 | 41.69 | 41.69 | 41.59 | 41.61 | 239,357 | +0.02(+0.04%) |
Nov 26, 2014 | 41.60 | 41.59 | 41.59 | 41.59 | 460,115 | +0.04(+0.10%) |
Nov 25, 2014 | 41.46 | 41.57 | 41.45 | 41.55 | 416,970 | +0.13(+0.31%) |
Nov 24, 2014 | 41.44 | 41.47 | 41.40 | 41.42 | 584,110 | -0.02(-0.05%) |
Nov 21, 2014 | 41.45 | 41.46 | 41.40 | 41.44 | 405,330 | +0.05(+0.11%) |
Nov 20, 2014 | 41.37 | 41.40 | 41.31 | 41.40 | 478,482 | +0.09(+0.21%) |
Nov 19, 2014 | 41.30 | 41.34 | 41.29 | 41.31 | 318,140 | -0.04(-0.10%) |
Nov 18, 2014 | 41.37 | 41.40 | 41.32 | 41.35 | 516,291 | -0.02(-0.06%) |
Nov 17, 2014 | 41.39 | 41.39 | 41.33 | 41.37 | 2,577,305 | +0.02(+0.06%) |
Nov 14, 2014 | 41.33 | 41.35 | 41.28 | 41.35 | 368,281 | +0.03(+0.08%) |
Nov 13, 2014 | 41.33 | 41.35 | 41.29 | 41.32 | 643,167 | +0.01(+0.02%) |
Nov 12, 2014 | 41.33 | 41.35 | 41.29 | 41.31 | 259,484 | +0.02(+0.04%) |
Nov 11, 2014 | 41.29 | 41.30 | 41.24 | 41.29 | 529,493 | -0.01(-0.02%) |
Nov 10, 2014 | 41.34 | 41.36 | 41.29 | 41.30 | 731,368 | +0.02(+0.04%) |
Nov 07, 2014 | 41.25 | 41.30 | 41.24 | 41.29 | 1,635,902 | +0.02(+0.06%) |
Nov 06, 2014 | 41.27 | 41.28 | 41.25 | 41.26 | 5,494,787 | +0.02(+0.04%) |
Nov 05, 2014 | 41.21 | 41.26 | 41.20 | 41.25 | 795,335 | -0.01(-0.02%) |
Nov 04, 2014 | 41.31 | 41.31 | 41.25 | 41.25 | 561,917 | +0.02(+0.04%) |