Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.45 | 42.72 | 41.97 | 42.23 | 987,651 | -0.47(-1.09%) |
Jan 29, 2015 | 42.76 | 43.08 | 42.46 | 42.69 | 1,220,775 | +0.10(+0.22%) |
Jan 28, 2015 | 43.77 | 43.79 | 42.45 | 42.60 | 898,919 | -0.90(-2.06%) |
Jan 27, 2015 | 43.25 | 43.81 | 43.17 | 43.49 | 792,603 | -0.19(-0.44%) |
Jan 26, 2015 | 43.94 | 44.24 | 43.52 | 43.69 | 1,178,699 | -0.34(-0.78%) |
Jan 23, 2015 | 43.82 | 44.19 | 43.33 | 44.03 | 855,590 | +0.24(+0.54%) |
Jan 22, 2015 | 43.73 | 43.81 | 43.24 | 43.79 | 852,542 | +0.17(+0.39%) |
Jan 21, 2015 | 41.36 | 43.68 | 41.10 | 43.62 | 1,532,819 | +2.46(+5.97%) |
Jan 20, 2015 | 41.62 | 41.82 | 40.83 | 41.16 | 800,044 | -0.46(-1.10%) |
Jan 16, 2015 | 40.81 | 41.71 | 40.77 | 41.62 | 1,334,407 | +0.84(+2.06%) |
Jan 15, 2015 | 42.58 | 42.68 | 40.77 | 40.78 | 2,461,764 | -1.68(-3.95%) |
Jan 14, 2015 | 42.49 | 42.72 | 42.08 | 42.46 | 1,205,052 | -0.52(-1.22%) |
Jan 13, 2015 | 43.43 | 43.94 | 42.54 | 42.98 | 622,596 | -0.21(-0.49%) |
Jan 12, 2015 | 43.62 | 43.62 | 42.87 | 43.19 | 820,998 | -0.27(-0.61%) |
Jan 09, 2015 | 44.44 | 44.48 | 43.34 | 43.46 | 908,535 | -0.97(-2.19%) |
Jan 08, 2015 | 44.27 | 44.74 | 43.70 | 44.43 | 1,008,486 | +0.39(+0.89%) |
Jan 07, 2015 | 43.33 | 44.12 | 43.09 | 44.04 | 773,653 | +1.00(+2.32%) |
Jan 06, 2015 | 43.59 | 43.59 | 42.50 | 43.04 | 1,939,350 | -0.51(-1.18%) |
Jan 05, 2015 | 44.13 | 44.19 | 43.30 | 43.55 | 1,078,365 | -0.66(-1.49%) |
Jan 02, 2015 | 44.83 | 45.05 | 43.59 | 44.21 | 1,069,150 | -0.51(-1.15%) |
Dec 31, 2014 | 44.69 | 44.72 | 44.72 | 44.72 | 721,250 | +0.08(+0.17%) |
Dec 30, 2014 | 44.27 | 44.75 | 44.25 | 44.65 | 620,154 | +0.31(+0.71%) |
Dec 29, 2014 | 44.07 | 44.76 | 44.07 | 44.33 | 624,097 | +0.24(+0.54%) |
Dec 26, 2014 | 43.94 | 44.51 | 43.94 | 44.09 | 748,579 | +0.19(+0.43%) |
Dec 24, 2014 | 44.23 | 43.90 | 43.90 | 43.90 | 407,088 | -0.28(-0.63%) |
Dec 23, 2014 | 43.43 | 44.70 | 43.29 | 44.18 | 1,398,139 | +0.93(+2.16%) |
Dec 22, 2014 | 43.09 | 43.34 | 42.69 | 43.25 | 854,211 | +0.35(+0.82%) |
Dec 19, 2014 | 42.92 | 43.11 | 42.57 | 42.89 | 1,508,415 | -0.04(-0.09%) |
Dec 18, 2014 | 43.08 | 43.12 | 42.61 | 42.93 | 1,810,294 | +0.48(+1.12%) |
Dec 17, 2014 | 41.85 | 42.57 | 41.41 | 42.46 | 2,180,722 | +0.78(+1.87%) |
Dec 16, 2014 | 40.78 | 41.84 | 40.53 | 41.68 | 2,150,095 | +0.68(+1.65%) |
Dec 15, 2014 | 40.63 | 41.10 | 40.40 | 41.00 | 1,961,725 | +0.45(+1.10%) |
Dec 12, 2014 | 40.29 | 40.85 | 40.10 | 40.55 | 1,099,305 | -0.03(-0.07%) |
Dec 11, 2014 | 39.80 | 40.84 | 39.21 | 40.58 | 1,374,365 | +1.04(+2.63%) |
Dec 10, 2014 | 40.25 | 40.58 | 39.49 | 39.54 | 848,611 | -0.73(-1.82%) |
Dec 09, 2014 | 39.56 | 40.28 | 39.26 | 40.28 | 1,173,677 | +0.36(+0.91%) |
Dec 08, 2014 | 40.05 | 40.19 | 39.77 | 39.91 | 1,394,563 | -0.17(-0.43%) |
Dec 05, 2014 | 40.26 | 40.34 | 39.83 | 40.09 | 1,238,857 | +0.04(+0.10%) |
Dec 04, 2014 | 40.36 | 40.50 | 39.99 | 40.05 | 1,216,018 | -0.34(-0.85%) |
Dec 03, 2014 | 40.91 | 40.98 | 39.93 | 40.39 | 1,502,213 | -0.63(-1.53%) |
Dec 02, 2014 | 41.44 | 41.49 | 40.72 | 41.02 | 937,152 | -0.39(-0.94%) |
Dec 01, 2014 | 41.99 | 42.00 | 41.09 | 41.41 | 1,190,622 | -0.70(-1.67%) |
Nov 28, 2014 | 42.31 | 42.76 | 42.10 | 42.11 | 288,361 | +0.04(+0.09%) |
Nov 26, 2014 | 42.23 | 42.08 | 42.08 | 42.08 | 873,711 | -0.19(-0.45%) |
Nov 25, 2014 | 42.57 | 42.80 | 42.13 | 42.27 | 782,848 | -0.30(-0.69%) |
Nov 24, 2014 | 42.29 | 42.67 | 42.05 | 42.56 | 967,903 | +0.31(+0.74%) |
Nov 21, 2014 | 43.11 | 43.27 | 42.18 | 42.25 | 885,351 | -0.70(-1.64%) |
Nov 20, 2014 | 41.27 | 43.01 | 41.27 | 42.95 | 1,442,322 | +1.60(+3.87%) |
Nov 19, 2014 | 40.89 | 41.43 | 40.78 | 41.35 | 823,632 | +0.50(+1.24%) |
Nov 18, 2014 | 40.90 | 41.11 | 40.54 | 40.85 | 811,724 | +0.00(+0.00%) |
Nov 17, 2014 | 41.23 | 41.34 | 40.64 | 40.85 | 1,355,340 | -0.43(-1.04%) |
Nov 14, 2014 | 41.42 | 41.74 | 41.00 | 41.28 | 1,000,489 | -0.30(-0.73%) |
Nov 13, 2014 | 42.16 | 42.22 | 41.19 | 41.58 | 708,269 | -0.53(-1.27%) |
Nov 12, 2014 | 40.95 | 42.16 | 40.91 | 42.11 | 1,201,979 | +1.09(+2.65%) |
Nov 11, 2014 | 41.09 | 41.22 | 40.83 | 41.03 | 552,889 | +0.03(+0.07%) |
Nov 10, 2014 | 40.95 | 41.42 | 40.54 | 41.00 | 1,145,286 | -0.01(-0.02%) |
Nov 07, 2014 | 40.95 | 41.58 | 40.75 | 41.01 | 1,465,569 | +0.93(+2.33%) |
Nov 06, 2014 | 39.95 | 40.26 | 39.35 | 40.08 | 1,065,661 | +0.07(+0.17%) |
Nov 05, 2014 | 39.62 | 40.33 | 39.28 | 40.01 | 1,332,418 | +0.44(+1.11%) |
Nov 04, 2014 | 39.28 | 39.61 | 38.94 | 39.57 | 1,268,822 | +0.08(+0.19%) |