Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.03 | 44.21 | 43.47 | 43.68 | 878,827 | -0.55(-1.24%) |
Jan 29, 2015 | 44.55 | 44.55 | 43.71 | 44.23 | 1,415,685 | -0.19(-0.43%) |
Jan 28, 2015 | 45.54 | 45.69 | 44.20 | 44.42 | 833,385 | -0.87(-1.91%) |
Jan 27, 2015 | 45.23 | 45.49 | 44.92 | 45.28 | 504,072 | -0.24(-0.53%) |
Jan 26, 2015 | 45.05 | 45.86 | 45.02 | 45.52 | 665,271 | +0.50(+1.11%) |
Jan 23, 2015 | 45.12 | 45.31 | 44.70 | 45.02 | 629,471 | +0.02(+0.06%) |
Jan 22, 2015 | 44.62 | 45.09 | 44.21 | 45.00 | 665,270 | +0.67(+1.52%) |
Jan 21, 2015 | 43.85 | 44.35 | 43.63 | 44.33 | 694,298 | +0.24(+0.55%) |
Jan 20, 2015 | 44.50 | 45.02 | 43.71 | 44.08 | 1,329,139 | +0.70(+1.61%) |
Jan 16, 2015 | 42.94 | 43.42 | 42.74 | 43.39 | 527,701 | +0.27(+0.62%) |
Jan 15, 2015 | 43.59 | 43.64 | 42.29 | 43.12 | 589,775 | -0.37(-0.86%) |
Jan 14, 2015 | 43.78 | 43.92 | 43.24 | 43.49 | 558,255 | -0.34(-0.78%) |
Jan 13, 2015 | 43.77 | 44.23 | 43.25 | 43.83 | 662,772 | +0.42(+0.98%) |
Jan 12, 2015 | 43.68 | 43.78 | 43.27 | 43.41 | 464,643 | -0.13(-0.31%) |
Jan 09, 2015 | 43.67 | 43.72 | 42.84 | 43.54 | 600,615 | -0.06(-0.13%) |
Jan 08, 2015 | 43.19 | 43.88 | 43.04 | 43.60 | 1,144,331 | +0.60(+1.39%) |
Jan 07, 2015 | 42.42 | 43.10 | 41.82 | 43.00 | 1,384,198 | +1.56(+3.77%) |
Jan 06, 2015 | 41.99 | 42.06 | 40.83 | 41.44 | 711,022 | -0.32(-0.76%) |
Jan 05, 2015 | 41.52 | 42.12 | 41.44 | 41.76 | 606,194 | +0.07(+0.18%) |
Jan 02, 2015 | 42.11 | 42.32 | 41.41 | 41.68 | 611,132 | -0.17(-0.40%) |
Dec 31, 2014 | 42.23 | 41.85 | 41.85 | 41.85 | 491,358 | -0.20(-0.47%) |
Dec 30, 2014 | 42.25 | 42.79 | 41.84 | 42.05 | 361,602 | -0.30(-0.71%) |
Dec 29, 2014 | 41.48 | 42.58 | 41.26 | 42.35 | 854,021 | +1.14(+2.77%) |
Dec 26, 2014 | 41.21 | 41.36 | 41.08 | 41.21 | 697,508 | +0.07(+0.16%) |
Dec 24, 2014 | 41.31 | 41.14 | 41.14 | 41.14 | 117,098 | +0.01(+0.03%) |
Dec 23, 2014 | 41.15 | 41.43 | 41.00 | 41.13 | 305,132 | +0.10(+0.25%) |
Dec 22, 2014 | 40.58 | 41.05 | 40.51 | 41.02 | 314,297 | +0.58(+1.44%) |
Dec 19, 2014 | 40.86 | 40.92 | 40.38 | 40.44 | 940,671 | -0.51(-1.24%) |
Dec 18, 2014 | 41.11 | 41.13 | 40.53 | 40.95 | 486,339 | +0.15(+0.36%) |
Dec 17, 2014 | 40.63 | 40.92 | 40.26 | 40.80 | 1,044,647 | +0.49(+1.23%) |
Dec 16, 2014 | 40.41 | 40.52 | 39.91 | 40.31 | 983,731 | -0.12(-0.31%) |
Dec 15, 2014 | 40.48 | 40.75 | 40.02 | 40.43 | 831,656 | +0.07(+0.16%) |
Dec 12, 2014 | 39.98 | 40.75 | 39.88 | 40.37 | 664,323 | +0.27(+0.68%) |
Dec 11, 2014 | 39.80 | 40.44 | 39.57 | 40.09 | 627,944 | +0.62(+1.58%) |
Dec 10, 2014 | 40.23 | 40.23 | 39.33 | 39.47 | 667,255 | -0.91(-2.25%) |
Dec 09, 2014 | 40.08 | 40.51 | 38.69 | 40.37 | 915,304 | +0.00(+0.00%) |
Dec 08, 2014 | 40.14 | 40.77 | 39.88 | 40.37 | 797,497 | +0.16(+0.39%) |
Dec 05, 2014 | 40.06 | 40.69 | 40.06 | 40.22 | 557,748 | +0.14(+0.35%) |
Dec 04, 2014 | 39.77 | 41.37 | 39.58 | 40.08 | 865,282 | +0.42(+1.07%) |
Dec 03, 2014 | 39.67 | 39.86 | 39.45 | 39.65 | 682,158 | -0.12(-0.31%) |
Dec 02, 2014 | 39.75 | 40.14 | 39.57 | 39.78 | 700,111 | +0.17(+0.42%) |
Dec 01, 2014 | 40.27 | 40.46 | 39.61 | 39.61 | 748,521 | -0.67(-1.67%) |
Nov 28, 2014 | 39.62 | 40.63 | 39.61 | 40.28 | 558,984 | +0.79(+2.01%) |
Nov 26, 2014 | 39.78 | 39.49 | 39.49 | 39.49 | 305,971 | -0.17(-0.43%) |
Nov 25, 2014 | 39.68 | 39.89 | 39.49 | 39.66 | 641,219 | +0.16(+0.40%) |
Nov 24, 2014 | 39.41 | 39.68 | 39.26 | 39.50 | 655,463 | +0.18(+0.47%) |
Nov 21, 2014 | 39.51 | 39.63 | 39.03 | 39.32 | 601,760 | +0.18(+0.46%) |
Nov 20, 2014 | 38.65 | 39.39 | 38.59 | 39.14 | 1,008,955 | +0.36(+0.93%) |
Nov 19, 2014 | 38.64 | 38.82 | 38.20 | 38.78 | 821,232 | +0.20(+0.52%) |
Nov 18, 2014 | 38.92 | 39.13 | 38.53 | 38.58 | 960,377 | -0.35(-0.90%) |
Nov 17, 2014 | 39.49 | 39.68 | 38.93 | 38.93 | 584,516 | -0.50(-1.27%) |
Nov 14, 2014 | 39.83 | 40.09 | 39.36 | 39.43 | 745,116 | -0.42(-1.04%) |
Nov 13, 2014 | 40.48 | 40.72 | 39.51 | 39.84 | 1,051,555 | -0.48(-1.20%) |
Nov 12, 2014 | 40.16 | 40.47 | 39.95 | 40.32 | 759,492 | +0.02(+0.06%) |
Nov 11, 2014 | 40.55 | 40.76 | 40.03 | 40.30 | 581,843 | -0.31(-0.76%) |
Nov 10, 2014 | 40.70 | 41.13 | 40.42 | 40.61 | 832,973 | -0.03(-0.08%) |
Nov 07, 2014 | 40.60 | 40.72 | 40.01 | 40.64 | 805,166 | +0.10(+0.26%) |
Nov 06, 2014 | 39.97 | 40.60 | 39.97 | 40.54 | 824,930 | +0.49(+1.21%) |
Nov 05, 2014 | 39.93 | 40.30 | 39.68 | 40.05 | 1,174,948 | +0.30(+0.75%) |
Nov 04, 2014 | 38.30 | 39.86 | 38.20 | 39.75 | 1,209,677 | +1.46(+3.82%) |