Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.20 | 42.62 | 41.63 | 41.68 | 290,553 | -0.95(-2.24%) |
Jan 29, 2015 | 42.20 | 42.72 | 41.64 | 42.63 | 260,923 | +0.64(+1.54%) |
Jan 28, 2015 | 42.58 | 42.81 | 41.81 | 41.99 | 380,900 | -0.23(-0.55%) |
Jan 27, 2015 | 42.13 | 42.75 | 41.91 | 42.22 | 286,892 | -0.58(-1.35%) |
Jan 26, 2015 | 42.48 | 43.57 | 41.62 | 42.80 | 506,243 | +0.42(+0.99%) |
Jan 23, 2015 | 42.82 | 43.01 | 41.76 | 42.38 | 457,813 | -0.51(-1.20%) |
Jan 22, 2015 | 42.39 | 42.91 | 41.11 | 42.89 | 517,003 | +0.86(+2.05%) |
Jan 21, 2015 | 44.02 | 44.38 | 41.12 | 42.03 | 1,182,427 | +2.33(+5.86%) |
Jan 20, 2015 | 39.77 | 40.25 | 39.11 | 39.71 | 673,742 | +0.22(+0.57%) |
Jan 16, 2015 | 39.09 | 39.84 | 38.78 | 39.48 | 820,643 | -0.01(-0.02%) |
Jan 15, 2015 | 39.94 | 40.83 | 38.31 | 39.49 | 786,837 | -1.14(-2.81%) |
Jan 14, 2015 | 40.31 | 40.75 | 40.13 | 40.63 | 704,808 | +0.04(+0.09%) |
Jan 13, 2015 | 42.14 | 42.34 | 40.46 | 40.59 | 757,269 | -1.11(-2.67%) |
Jan 12, 2015 | 43.09 | 43.17 | 41.62 | 41.71 | 637,560 | -1.50(-3.48%) |
Jan 09, 2015 | 44.28 | 44.90 | 43.15 | 43.21 | 365,754 | -1.07(-2.41%) |
Jan 08, 2015 | 44.97 | 45.23 | 44.25 | 44.28 | 423,546 | -0.22(-0.50%) |
Jan 07, 2015 | 44.49 | 44.68 | 44.08 | 44.50 | 394,259 | +0.41(+0.93%) |
Jan 06, 2015 | 44.62 | 44.69 | 43.68 | 44.09 | 377,196 | -0.32(-0.72%) |
Jan 05, 2015 | 45.02 | 45.18 | 44.15 | 44.41 | 468,984 | -0.98(-2.16%) |
Jan 02, 2015 | 46.25 | 46.32 | 44.90 | 45.39 | 217,793 | -0.61(-1.32%) |
Dec 31, 2014 | 46.84 | 45.99 | 45.99 | 45.99 | 189,556 | -0.60(-1.28%) |
Dec 30, 2014 | 46.81 | 47.08 | 46.41 | 46.59 | 259,328 | -0.36(-0.76%) |
Dec 29, 2014 | 46.97 | 47.37 | 46.74 | 46.95 | 198,829 | -0.05(-0.10%) |
Dec 26, 2014 | 47.29 | 47.44 | 46.93 | 46.99 | 147,750 | -0.13(-0.28%) |
Dec 24, 2014 | 46.90 | 47.13 | 47.13 | 47.13 | 75,244 | +0.41(+0.88%) |
Dec 23, 2014 | 46.86 | 47.09 | 46.52 | 46.71 | 226,821 | -0.04(-0.08%) |
Dec 22, 2014 | 46.54 | 46.81 | 46.19 | 46.75 | 249,224 | +0.22(+0.48%) |
Dec 19, 2014 | 46.24 | 46.64 | 45.85 | 46.53 | 554,760 | +0.19(+0.40%) |
Dec 18, 2014 | 46.23 | 46.55 | 45.56 | 46.34 | 354,596 | +0.77(+1.68%) |
Dec 17, 2014 | 44.43 | 45.61 | 44.16 | 45.57 | 374,282 | +1.20(+2.69%) |
Dec 16, 2014 | 43.93 | 45.05 | 43.52 | 44.38 | 705,524 | +0.45(+1.02%) |
Dec 15, 2014 | 45.26 | 45.47 | 43.83 | 43.93 | 450,206 | -0.95(-2.12%) |
Dec 12, 2014 | 45.78 | 46.04 | 44.65 | 44.88 | 324,964 | -1.55(-3.34%) |
Dec 11, 2014 | 46.71 | 47.03 | 46.29 | 46.43 | 197,304 | +0.08(+0.18%) |
Dec 10, 2014 | 47.49 | 47.94 | 46.33 | 46.35 | 212,410 | -1.48(-3.09%) |
Dec 09, 2014 | 46.79 | 48.04 | 46.79 | 47.83 | 326,986 | +0.46(+0.97%) |
Dec 08, 2014 | 48.02 | 48.24 | 47.16 | 47.37 | 216,855 | -0.80(-1.67%) |
Dec 05, 2014 | 48.11 | 48.57 | 47.98 | 48.17 | 309,418 | +0.04(+0.08%) |
Dec 04, 2014 | 48.54 | 48.61 | 47.87 | 48.13 | 224,037 | -0.41(-0.85%) |
Dec 03, 2014 | 48.17 | 48.98 | 47.64 | 48.55 | 337,945 | +0.44(+0.91%) |
Dec 02, 2014 | 47.96 | 48.27 | 47.65 | 48.11 | 250,375 | +0.34(+0.70%) |
Dec 01, 2014 | 48.23 | 48.44 | 47.53 | 47.77 | 330,717 | -0.51(-1.06%) |
Nov 28, 2014 | 49.25 | 49.26 | 48.14 | 48.28 | 155,685 | -0.86(-1.75%) |
Nov 26, 2014 | 49.40 | 49.14 | 49.14 | 49.14 | 208,609 | -0.16(-0.32%) |
Nov 25, 2014 | 49.55 | 49.64 | 49.13 | 49.30 | 216,212 | -0.24(-0.49%) |
Nov 24, 2014 | 48.69 | 49.55 | 48.27 | 49.55 | 285,495 | +1.13(+2.34%) |
Nov 21, 2014 | 48.84 | 48.89 | 48.29 | 48.41 | 243,246 | +0.27(+0.56%) |
Nov 20, 2014 | 47.36 | 48.20 | 47.25 | 48.14 | 320,761 | +0.42(+0.88%) |
Nov 19, 2014 | 47.71 | 47.96 | 47.28 | 47.72 | 307,437 | -0.20(-0.41%) |
Nov 18, 2014 | 47.98 | 48.65 | 47.78 | 47.92 | 307,184 | +0.09(+0.20%) |
Nov 17, 2014 | 47.74 | 48.36 | 47.74 | 47.83 | 335,874 | +0.15(+0.31%) |
Nov 14, 2014 | 47.01 | 47.84 | 47.01 | 47.68 | 405,215 | +0.84(+1.79%) |
Nov 13, 2014 | 47.71 | 47.88 | 46.79 | 46.84 | 414,104 | -0.95(-1.98%) |
Nov 12, 2014 | 45.23 | 47.83 | 45.23 | 47.79 | 508,644 | +2.36(+5.19%) |
Nov 11, 2014 | 48.06 | 48.06 | 44.00 | 45.43 | 1,269,851 | -2.90(-6.00%) |
Nov 10, 2014 | 48.13 | 48.35 | 47.67 | 48.33 | 349,208 | +0.21(+0.45%) |
Nov 07, 2014 | 48.21 | 48.26 | 47.75 | 48.12 | 237,163 | -0.16(-0.33%) |
Nov 06, 2014 | 47.97 | 48.40 | 47.65 | 48.27 | 162,909 | +0.50(+1.05%) |
Nov 05, 2014 | 47.80 | 48.18 | 47.40 | 47.77 | 131,170 | +0.38(+0.81%) |
Nov 04, 2014 | 47.46 | 48.11 | 47.23 | 47.39 | 273,139 | -0.25(-0.53%) |