Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.11 | 42.40 | 42.11 | 42.20 | 3,560 | -0.58(-1.36%) |
Jan 29, 2015 | 42.69 | 43.03 | 41.96 | 42.79 | 5,665 | +0.30(+0.71%) |
Jan 28, 2015 | 43.34 | 44.01 | 42.37 | 42.49 | 17,196 | -0.79(-1.84%) |
Jan 27, 2015 | 43.84 | 43.95 | 42.87 | 43.28 | 6,213 | -0.71(-1.63%) |
Jan 26, 2015 | 43.59 | 44.11 | 43.30 | 43.99 | 4,467 | +0.24(+0.54%) |
Jan 23, 2015 | 43.86 | 47.05 | 43.76 | 43.76 | 29,570 | +0.07(+0.16%) |
Jan 22, 2015 | 42.09 | 43.69 | 41.93 | 43.69 | 12,558 | +0.85(+1.98%) |
Jan 21, 2015 | 42.69 | 42.86 | 41.57 | 42.84 | 18,349 | +0.42(+1.00%) |
Jan 20, 2015 | 41.83 | 43.69 | 41.40 | 42.41 | 19,463 | -0.03(-0.06%) |
Jan 16, 2015 | 42.37 | 42.50 | 40.83 | 42.44 | 7,811 | +0.02(+0.04%) |
Jan 15, 2015 | 41.87 | 42.87 | 41.87 | 42.42 | 7,113 | +0.03(+0.06%) |
Jan 14, 2015 | 43.56 | 43.60 | 41.30 | 42.40 | 13,925 | -1.02(-2.36%) |
Jan 13, 2015 | 42.83 | 45.73 | 42.83 | 43.42 | 19,306 | -0.38(-0.87%) |
Jan 12, 2015 | 42.56 | 44.14 | 42.38 | 43.80 | 2,460 | +0.34(+0.79%) |
Jan 09, 2015 | 44.14 | 44.14 | 42.79 | 43.46 | 2,586 | -0.91(-2.05%) |
Jan 08, 2015 | 44.40 | 44.40 | 44.12 | 44.37 | 2,246 | +0.03(+0.06%) |
Jan 07, 2015 | 44.34 | 44.34 | 44.34 | 44.34 | 781 | +1.17(+2.72%) |
Jan 06, 2015 | 45.28 | 45.28 | 43.17 | 43.17 | 3,861 | -2.12(-4.68%) |
Jan 05, 2015 | 46.70 | 47.46 | 45.24 | 45.28 | 9,585 | -2.62(-5.47%) |
Jan 02, 2015 | 46.86 | 48.11 | 46.72 | 47.91 | 1,839 | -0.32(-0.66%) |
Dec 31, 2014 | 48.44 | 48.22 | 48.22 | 48.22 | 4,984 | +0.56(+1.17%) |
Dec 30, 2014 | 46.79 | 47.67 | 46.78 | 47.67 | 2,081 | +0.02(+0.04%) |
Dec 29, 2014 | 48.08 | 48.15 | 47.49 | 47.65 | 4,172 | -0.34(-0.71%) |
Dec 26, 2014 | 46.58 | 48.08 | 45.75 | 47.99 | 11,629 | +2.14(+4.66%) |
Dec 24, 2014 | 46.84 | 45.86 | 45.86 | 45.86 | 4,548 | -0.18(-0.38%) |
Dec 23, 2014 | 45.21 | 46.63 | 45.21 | 46.03 | 3,175 | +1.07(+2.39%) |
Dec 22, 2014 | 45.54 | 45.54 | 44.80 | 44.96 | 4,051 | -0.40(-0.89%) |
Dec 19, 2014 | 45.83 | 46.22 | 42.30 | 45.36 | 24,073 | -0.47(-1.02%) |
Dec 18, 2014 | 44.12 | 46.53 | 43.24 | 45.83 | 5,934 | +1.86(+4.24%) |
Dec 17, 2014 | 40.38 | 44.27 | 40.38 | 43.96 | 8,837 | +2.53(+6.11%) |
Dec 16, 2014 | 40.91 | 41.95 | 40.91 | 41.43 | 4,336 | -0.08(-0.19%) |
Dec 15, 2014 | 41.99 | 41.99 | 39.48 | 41.51 | 5,720 | -0.17(-0.40%) |
Dec 12, 2014 | 41.49 | 42.07 | 40.32 | 41.68 | 24,069 | -0.38(-0.90%) |
Dec 11, 2014 | 42.11 | 42.41 | 41.12 | 42.06 | 13,119 | -0.05(-0.13%) |
Dec 10, 2014 | 42.97 | 43.36 | 41.45 | 42.11 | 2,942 | -1.23(-2.84%) |
Dec 09, 2014 | 43.69 | 43.69 | 41.79 | 43.34 | 6,732 | +0.44(+1.02%) |
Dec 08, 2014 | 41.85 | 43.49 | 41.85 | 42.90 | 5,796 | +0.26(+0.62%) |
Dec 05, 2014 | 42.34 | 43.07 | 42.34 | 42.64 | 4,419 | +0.25(+0.58%) |
Dec 04, 2014 | 41.17 | 42.97 | 41.17 | 42.39 | 5,671 | +0.58(+1.39%) |
Dec 03, 2014 | 41.16 | 43.21 | 40.90 | 41.81 | 2,890 | +0.38(+0.91%) |
Dec 02, 2014 | 41.01 | 43.21 | 40.98 | 41.43 | 3,463 | +0.39(+0.94%) |
Dec 01, 2014 | 41.57 | 41.85 | 41.01 | 41.04 | 8,001 | -0.45(-1.08%) |
Nov 28, 2014 | 41.69 | 41.70 | 41.49 | 41.49 | 4,619 | -0.93(-2.20%) |
Nov 26, 2014 | 42.50 | 42.43 | 42.43 | 42.43 | 3,411 | -0.45(-1.05%) |
Nov 25, 2014 | 43.50 | 43.50 | 42.68 | 42.87 | 6,468 | -0.60(-1.38%) |
Nov 24, 2014 | 43.15 | 43.47 | 42.47 | 43.47 | 9,859 | +0.71(+1.67%) |
Nov 21, 2014 | 43.28 | 43.28 | 42.19 | 42.76 | 4,581 | +0.26(+0.62%) |
Nov 20, 2014 | 41.65 | 43.64 | 41.33 | 42.50 | 17,459 | +0.14(+0.33%) |
Nov 19, 2014 | 42.31 | 43.09 | 42.09 | 42.36 | 13,796 | -1.73(-3.93%) |
Nov 18, 2014 | 42.75 | 44.19 | 42.75 | 44.09 | 6,714 | +0.46(+1.05%) |
Nov 17, 2014 | 43.68 | 45.15 | 41.67 | 43.63 | 42,649 | -0.12(-0.28%) |
Nov 14, 2014 | 43.71 | 44.29 | 43.71 | 43.75 | 4,847 | -0.10(-0.22%) |
Nov 13, 2014 | 44.60 | 44.60 | 43.27 | 43.85 | 3,424 | -0.29(-0.66%) |
Nov 12, 2014 | 43.81 | 44.76 | 43.71 | 44.14 | 34,585 | +0.34(+0.78%) |
Nov 11, 2014 | 43.81 | 44.85 | 43.80 | 43.80 | 12,450 | -0.83(-1.85%) |
Nov 10, 2014 | 45.12 | 45.12 | 44.00 | 44.62 | 18,939 | -0.89(-1.95%) |
Nov 07, 2014 | 51.44 | 51.44 | 45.13 | 45.51 | 8,067 | -1.87(-3.95%) |
Nov 06, 2014 | 47.40 | 48.11 | 46.42 | 47.39 | 14,531 | -0.25(-0.52%) |
Nov 05, 2014 | 48.16 | 48.67 | 47.32 | 47.63 | 8,863 | -1.18(-2.41%) |
Nov 04, 2014 | 50.23 | 50.23 | 48.27 | 48.81 | 13,969 | -1.76(-3.48%) |