Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.72 | 44.28 | 43.40 | 44.04 | 1,620,244 | -0.14(-0.31%) |
Jan 29, 2015 | 43.78 | 44.26 | 43.03 | 44.18 | 1,400,799 | +0.43(+0.98%) |
Jan 28, 2015 | 43.90 | 45.13 | 43.68 | 43.75 | 1,439,888 | +0.41(+0.95%) |
Jan 27, 2015 | 43.16 | 43.80 | 42.81 | 43.34 | 966,279 | -0.20(-0.45%) |
Jan 26, 2015 | 43.20 | 43.56 | 42.95 | 43.54 | 739,540 | +0.36(+0.84%) |
Jan 23, 2015 | 42.69 | 43.49 | 42.54 | 43.17 | 1,436,591 | +0.44(+1.03%) |
Jan 22, 2015 | 41.47 | 42.78 | 41.29 | 42.73 | 821,072 | +1.40(+3.38%) |
Jan 21, 2015 | 40.72 | 41.48 | 40.65 | 41.34 | 987,650 | +0.37(+0.91%) |
Jan 20, 2015 | 41.43 | 41.52 | 40.54 | 40.96 | 1,072,335 | -0.22(-0.52%) |
Jan 16, 2015 | 41.19 | 41.29 | 40.68 | 41.18 | 1,103,913 | -0.26(-0.64%) |
Jan 15, 2015 | 41.44 | 41.88 | 41.24 | 41.44 | 1,851,323 | +0.00(+0.00%) |
Jan 14, 2015 | 41.59 | 41.70 | 40.96 | 41.44 | 952,371 | -0.44(-1.05%) |
Jan 13, 2015 | 41.93 | 42.57 | 41.30 | 41.88 | 1,594,211 | +0.20(+0.47%) |
Jan 12, 2015 | 42.18 | 42.18 | 41.31 | 41.69 | 867,237 | -0.45(-1.07%) |
Jan 09, 2015 | 42.83 | 43.20 | 42.05 | 42.14 | 978,494 | -0.67(-1.58%) |
Jan 08, 2015 | 41.89 | 42.90 | 41.88 | 42.81 | 1,121,138 | +1.37(+3.30%) |
Jan 07, 2015 | 41.44 | 41.86 | 41.15 | 41.44 | 997,587 | +0.32(+0.78%) |
Jan 06, 2015 | 41.43 | 41.84 | 40.37 | 41.12 | 1,221,549 | -0.32(-0.78%) |
Jan 05, 2015 | 41.74 | 41.90 | 41.00 | 41.44 | 1,337,426 | -0.25(-0.61%) |
Jan 02, 2015 | 42.43 | 42.50 | 41.37 | 41.70 | 1,034,312 | -0.39(-0.93%) |
Dec 31, 2014 | 42.32 | 42.09 | 42.09 | 42.09 | 868,190 | -0.22(-0.51%) |
Dec 30, 2014 | 42.37 | 42.47 | 42.07 | 42.30 | 497,444 | -0.19(-0.44%) |
Dec 29, 2014 | 42.74 | 42.89 | 42.39 | 42.49 | 469,621 | -0.25(-0.59%) |
Dec 26, 2014 | 42.55 | 43.01 | 42.53 | 42.74 | 419,088 | +0.42(+0.99%) |
Dec 24, 2014 | 42.35 | 42.32 | 42.32 | 42.32 | 290,726 | -0.07(-0.16%) |
Dec 23, 2014 | 41.72 | 42.49 | 41.66 | 42.39 | 1,248,204 | +0.82(+1.98%) |
Dec 22, 2014 | 40.93 | 41.62 | 40.88 | 41.57 | 551,248 | +0.63(+1.53%) |
Dec 19, 2014 | 40.86 | 41.12 | 40.44 | 40.94 | 1,340,759 | +0.19(+0.46%) |
Dec 18, 2014 | 41.18 | 41.70 | 40.65 | 40.76 | 1,770,827 | +0.22(+0.55%) |
Dec 17, 2014 | 39.93 | 40.64 | 39.53 | 40.53 | 1,081,822 | +0.58(+1.44%) |
Dec 16, 2014 | 39.79 | 40.26 | 39.48 | 39.96 | 1,217,977 | +0.23(+0.59%) |
Dec 15, 2014 | 39.60 | 40.19 | 39.46 | 39.72 | 2,013,934 | +0.10(+0.25%) |
Dec 12, 2014 | 40.66 | 40.79 | 39.24 | 39.62 | 3,686,510 | -1.45(-3.52%) |
Dec 11, 2014 | 42.23 | 42.55 | 40.92 | 41.07 | 1,728,545 | -0.91(-2.17%) |
Dec 10, 2014 | 43.90 | 43.99 | 41.92 | 41.98 | 2,746,579 | -2.34(-5.27%) |
Dec 09, 2014 | 41.69 | 44.38 | 41.69 | 44.32 | 2,977,994 | +1.82(+4.28%) |
Dec 08, 2014 | 42.68 | 43.12 | 42.33 | 42.50 | 816,315 | -0.22(-0.53%) |
Dec 05, 2014 | 42.57 | 43.25 | 42.49 | 42.72 | 742,514 | +0.19(+0.44%) |
Dec 04, 2014 | 42.67 | 42.74 | 42.12 | 42.54 | 572,318 | -0.22(-0.53%) |
Dec 03, 2014 | 42.27 | 42.95 | 42.07 | 42.76 | 1,062,702 | +0.81(+1.93%) |
Dec 02, 2014 | 41.45 | 42.07 | 41.28 | 41.95 | 1,485,610 | +0.59(+1.42%) |
Dec 01, 2014 | 42.20 | 42.20 | 41.18 | 41.37 | 1,548,600 | -0.79(-1.88%) |
Nov 28, 2014 | 42.36 | 42.44 | 42.01 | 42.16 | 358,358 | -0.13(-0.30%) |
Nov 26, 2014 | 42.20 | 42.28 | 42.28 | 42.28 | 471,522 | +0.09(+0.21%) |
Nov 25, 2014 | 41.83 | 42.43 | 41.76 | 42.20 | 1,149,559 | +0.48(+1.15%) |
Nov 24, 2014 | 41.56 | 42.03 | 41.52 | 41.72 | 724,113 | +0.19(+0.45%) |
Nov 21, 2014 | 41.47 | 41.80 | 41.34 | 41.53 | 873,211 | +0.47(+1.14%) |
Nov 20, 2014 | 40.74 | 41.06 | 40.61 | 41.06 | 631,585 | +0.13(+0.31%) |
Nov 19, 2014 | 40.85 | 41.05 | 40.54 | 40.93 | 770,707 | +0.08(+0.19%) |
Nov 18, 2014 | 40.26 | 41.06 | 40.25 | 40.86 | 791,024 | +0.69(+1.73%) |
Nov 17, 2014 | 40.27 | 40.27 | 39.83 | 40.16 | 905,447 | -0.13(-0.32%) |
Nov 14, 2014 | 39.95 | 40.37 | 39.88 | 40.29 | 649,661 | +0.34(+0.86%) |
Nov 13, 2014 | 40.26 | 40.47 | 39.79 | 39.95 | 1,035,258 | -0.28(-0.70%) |
Nov 12, 2014 | 40.48 | 40.60 | 40.04 | 40.23 | 642,013 | -0.07(-0.17%) |
Nov 11, 2014 | 40.44 | 40.52 | 40.08 | 40.30 | 797,982 | -0.05(-0.12%) |
Nov 10, 2014 | 40.61 | 40.88 | 40.27 | 40.35 | 1,083,825 | +0.27(+0.68%) |
Nov 07, 2014 | 39.75 | 40.10 | 39.53 | 40.07 | 1,248,107 | +0.26(+0.66%) |
Nov 06, 2014 | 39.59 | 39.84 | 39.33 | 39.81 | 783,725 | +0.20(+0.49%) |
Nov 05, 2014 | 40.22 | 40.33 | 39.36 | 39.61 | 1,416,199 | -0.38(-0.95%) |
Nov 04, 2014 | 40.49 | 40.62 | 39.87 | 40.00 | 1,810,362 | -0.39(-0.97%) |