Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.94 | 42.99 | 42.71 | 42.79 | 231,594 | -0.65(-1.48%) |
Jan 29, 2015 | 43.24 | 43.59 | 43.11 | 43.44 | 121,606 | +0.61(+1.41%) |
Jan 28, 2015 | 43.12 | 43.19 | 42.70 | 42.83 | 323,662 | -0.23(-0.53%) |
Jan 27, 2015 | 42.83 | 43.21 | 42.75 | 43.06 | 276,942 | -0.53(-1.23%) |
Jan 26, 2015 | 43.50 | 43.60 | 43.37 | 43.59 | 229,458 | +0.48(+1.13%) |
Jan 23, 2015 | 43.16 | 43.19 | 42.92 | 43.11 | 335,348 | -0.55(-1.27%) |
Jan 22, 2015 | 43.08 | 43.70 | 42.72 | 43.66 | 856,002 | +0.55(+1.28%) |
Jan 21, 2015 | 42.74 | 43.40 | 42.65 | 43.12 | 954,452 | -0.66(-1.52%) |
Jan 20, 2015 | 43.70 | 43.89 | 43.48 | 43.78 | 629,776 | +0.80(+1.86%) |
Jan 16, 2015 | 42.42 | 43.09 | 42.41 | 42.98 | 668,724 | +0.93(+2.21%) |
Jan 15, 2015 | 42.69 | 42.70 | 42.03 | 42.05 | 1,061,110 | -0.72(-1.68%) |
Jan 14, 2015 | 42.26 | 42.88 | 42.18 | 42.77 | 754,516 | -0.41(-0.95%) |
Jan 13, 2015 | 43.80 | 43.86 | 42.95 | 43.18 | 911,972 | -0.37(-0.85%) |
Jan 12, 2015 | 43.94 | 43.95 | 43.41 | 43.55 | 537,498 | -0.17(-0.38%) |
Jan 09, 2015 | 44.45 | 44.45 | 43.62 | 43.72 | 1,038,330 | -0.81(-1.83%) |
Jan 08, 2015 | 44.48 | 44.62 | 44.41 | 44.53 | 407,374 | +0.36(+0.80%) |
Jan 07, 2015 | 44.37 | 44.54 | 43.95 | 44.17 | 473,676 | +0.48(+1.10%) |
Jan 06, 2015 | 44.12 | 44.16 | 43.37 | 43.70 | 1,260,642 | -0.87(-1.95%) |
Jan 05, 2015 | 44.70 | 44.70 | 44.35 | 44.56 | 508,084 | -0.64(-1.40%) |
Jan 02, 2015 | 45.31 | 45.39 | 44.75 | 45.20 | 221,430 | +0.55(+1.23%) |
Dec 31, 2014 | 44.55 | 44.65 | 44.65 | 44.65 | 200,600 | +0.16(+0.36%) |
Dec 30, 2014 | 44.23 | 44.53 | 43.98 | 44.49 | 370,624 | -0.88(-1.95%) |
Dec 29, 2014 | 45.25 | 45.41 | 45.25 | 45.38 | 168,414 | +0.27(+0.60%) |
Dec 26, 2014 | 45.12 | 45.21 | 45.05 | 45.10 | 107,892 | -0.03(-0.08%) |
Dec 24, 2014 | 45.23 | 45.14 | 45.14 | 45.14 | 157,800 | -0.29(-0.64%) |
Dec 23, 2014 | 45.37 | 45.46 | 45.26 | 45.43 | 287,194 | +0.53(+1.18%) |
Dec 22, 2014 | 44.79 | 44.90 | 44.73 | 44.90 | 314,832 | +0.39(+0.89%) |
Dec 19, 2014 | 44.22 | 44.55 | 44.15 | 44.51 | 506,846 | +0.55(+1.25%) |
Dec 18, 2014 | 44.21 | 44.31 | 43.81 | 43.95 | 756,412 | +0.09(+0.19%) |
Dec 17, 2014 | 42.67 | 44.03 | 42.67 | 43.87 | 1,148,172 | +1.48(+3.50%) |
Dec 16, 2014 | 42.01 | 43.22 | 41.94 | 42.38 | 1,316,498 | -0.82(-1.90%) |
Dec 15, 2014 | 43.97 | 43.98 | 43.11 | 43.20 | 1,023,632 | -0.70(-1.59%) |
Dec 12, 2014 | 43.89 | 44.21 | 43.59 | 43.91 | 535,164 | -0.31(-0.71%) |
Dec 11, 2014 | 44.11 | 44.56 | 44.11 | 44.22 | 1,400,818 | +0.77(+1.78%) |
Dec 10, 2014 | 44.25 | 44.25 | 43.13 | 43.45 | 2,451,926 | -1.18(-2.64%) |
Dec 09, 2014 | 44.51 | 44.75 | 43.35 | 44.62 | 1,693,324 | -0.81(-1.78%) |
Dec 08, 2014 | 45.59 | 45.75 | 45.09 | 45.44 | 553,304 | -0.62(-1.35%) |
Dec 05, 2014 | 45.80 | 46.30 | 45.80 | 46.05 | 1,101,272 | +1.23(+2.76%) |
Dec 04, 2014 | 44.87 | 45.16 | 44.48 | 44.82 | 639,066 | -0.03(-0.06%) |
Dec 03, 2014 | 44.65 | 44.90 | 44.65 | 44.85 | 640,330 | +0.43(+0.96%) |
Dec 02, 2014 | 44.42 | 44.46 | 44.33 | 44.42 | 527,588 | +0.66(+1.51%) |
Dec 01, 2014 | 43.60 | 43.79 | 43.43 | 43.76 | 541,790 | -0.31(-0.70%) |
Nov 28, 2014 | 43.81 | 44.09 | 43.81 | 44.07 | 350,504 | +0.75(+1.73%) |
Nov 26, 2014 | 43.34 | 43.32 | 43.32 | 43.32 | 329,600 | -0.17(-0.40%) |
Nov 25, 2014 | 43.59 | 43.60 | 43.34 | 43.49 | 356,226 | -0.24(-0.55%) |
Nov 24, 2014 | 43.76 | 43.90 | 43.70 | 43.73 | 421,686 | +0.41(+0.93%) |
Nov 21, 2014 | 43.45 | 43.50 | 43.09 | 43.33 | 521,146 | -0.23(-0.54%) |
Nov 20, 2014 | 43.52 | 43.78 | 43.38 | 43.56 | 574,526 | +0.02(+0.05%) |
Nov 19, 2014 | 43.31 | 43.59 | 43.23 | 43.55 | 715,418 | +0.77(+1.80%) |
Nov 18, 2014 | 42.53 | 42.81 | 42.51 | 42.77 | 476,598 | +0.35(+0.84%) |
Nov 17, 2014 | 42.32 | 42.48 | 42.28 | 42.42 | 331,746 | +0.12(+0.28%) |
Nov 14, 2014 | 42.52 | 42.59 | 42.16 | 42.30 | 519,410 | +0.35(+0.83%) |
Nov 13, 2014 | 41.73 | 41.96 | 41.73 | 41.95 | 415,000 | +0.12(+0.30%) |
Nov 12, 2014 | 41.49 | 41.91 | 41.38 | 41.83 | 396,182 | +0.11(+0.25%) |
Nov 11, 2014 | 41.91 | 42.01 | 41.42 | 41.72 | 739,270 | +0.45(+1.09%) |
Nov 10, 2014 | 40.95 | 41.33 | 40.92 | 41.27 | 418,458 | +0.17(+0.40%) |
Nov 07, 2014 | 41.77 | 41.77 | 40.86 | 41.10 | 768,322 | -0.41(-0.99%) |
Nov 06, 2014 | 41.21 | 41.52 | 40.98 | 41.52 | 629,660 | +0.29(+0.69%) |
Nov 05, 2014 | 41.20 | 41.27 | 40.98 | 41.23 | 518,570 | +0.78(+1.93%) |
Nov 04, 2014 | 40.44 | 40.50 | 40.14 | 40.45 | 990,114 | -0.09(-0.23%) |