Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.74 | 46.05 | 44.95 | 45.00 | 1,796,561 | -1.16(-2.52%) |
Jan 29, 2015 | 45.77 | 46.32 | 45.15 | 46.16 | 1,637,823 | +0.37(+0.80%) |
Jan 28, 2015 | 46.47 | 47.16 | 45.69 | 45.79 | 2,583,742 | -0.23(-0.51%) |
Jan 27, 2015 | 46.05 | 46.36 | 45.56 | 46.03 | 1,513,528 | -0.54(-1.17%) |
Jan 26, 2015 | 45.94 | 46.61 | 45.57 | 46.57 | 1,365,454 | +0.70(+1.54%) |
Jan 23, 2015 | 46.14 | 46.33 | 45.66 | 45.87 | 1,094,051 | -0.43(-0.93%) |
Jan 22, 2015 | 46.25 | 46.57 | 45.69 | 46.30 | 1,116,530 | +0.13(+0.28%) |
Jan 21, 2015 | 45.37 | 46.26 | 45.34 | 46.17 | 1,014,958 | +0.65(+1.42%) |
Jan 20, 2015 | 45.85 | 46.00 | 45.17 | 45.52 | 1,443,047 | -0.09(-0.21%) |
Jan 16, 2015 | 45.21 | 45.65 | 44.96 | 45.62 | 2,130,060 | +0.22(+0.48%) |
Jan 15, 2015 | 46.38 | 46.47 | 45.36 | 45.40 | 1,227,429 | -0.72(-1.57%) |
Jan 14, 2015 | 46.02 | 46.43 | 45.56 | 46.12 | 1,095,072 | -0.58(-1.25%) |
Jan 13, 2015 | 46.96 | 47.38 | 46.12 | 46.71 | 1,223,500 | +0.00(+0.00%) |
Jan 12, 2015 | 47.82 | 47.84 | 46.59 | 46.71 | 1,598,140 | -1.19(-2.49%) |
Jan 09, 2015 | 48.47 | 48.58 | 47.87 | 47.90 | 1,160,545 | -0.43(-0.89%) |
Jan 08, 2015 | 47.57 | 48.34 | 47.48 | 48.33 | 1,692,891 | +1.16(+2.47%) |
Jan 07, 2015 | 47.43 | 47.55 | 47.01 | 47.17 | 1,284,972 | +0.14(+0.30%) |
Jan 06, 2015 | 47.95 | 48.02 | 46.65 | 47.03 | 1,510,851 | -0.92(-1.92%) |
Jan 05, 2015 | 48.87 | 49.00 | 47.78 | 47.95 | 923,402 | -1.48(-3.00%) |
Jan 02, 2015 | 49.56 | 49.67 | 48.78 | 49.43 | 693,757 | -0.01(-0.02%) |
Dec 31, 2014 | 50.29 | 49.44 | 49.44 | 49.44 | 792,116 | -0.61(-1.22%) |
Dec 30, 2014 | 50.43 | 50.46 | 50.03 | 50.05 | 627,013 | -0.60(-1.19%) |
Dec 29, 2014 | 50.46 | 50.87 | 50.24 | 50.65 | 1,048,034 | -0.06(-0.11%) |
Dec 26, 2014 | 50.84 | 50.96 | 50.63 | 50.71 | 482,919 | +0.00(+0.00%) |
Dec 24, 2014 | 50.51 | 50.71 | 50.71 | 50.71 | 642,550 | +0.18(+0.35%) |
Dec 23, 2014 | 50.06 | 50.59 | 49.93 | 50.53 | 1,324,100 | +0.61(+1.22%) |
Dec 22, 2014 | 49.20 | 50.03 | 49.08 | 49.92 | 1,256,817 | +0.73(+1.49%) |
Dec 19, 2014 | 49.21 | 49.77 | 49.06 | 49.19 | 3,127,880 | +0.07(+0.13%) |
Dec 18, 2014 | 47.73 | 49.15 | 47.42 | 49.12 | 2,571,743 | +2.05(+4.35%) |
Dec 17, 2014 | 45.83 | 47.20 | 45.59 | 47.07 | 1,641,181 | +1.30(+2.83%) |
Dec 16, 2014 | 45.56 | 46.64 | 45.55 | 45.78 | 1,451,192 | +0.07(+0.14%) |
Dec 15, 2014 | 46.00 | 46.10 | 45.44 | 45.71 | 1,274,221 | +0.07(+0.14%) |
Dec 12, 2014 | 46.57 | 46.74 | 45.57 | 45.64 | 2,017,215 | -0.99(-2.12%) |
Dec 11, 2014 | 46.89 | 47.34 | 46.52 | 46.63 | 873,482 | -0.08(-0.16%) |
Dec 10, 2014 | 47.64 | 47.71 | 46.48 | 46.71 | 1,286,813 | -1.27(-2.64%) |
Dec 09, 2014 | 47.38 | 48.01 | 47.34 | 47.97 | 697,391 | +0.08(+0.16%) |
Dec 08, 2014 | 48.39 | 48.50 | 47.66 | 47.90 | 831,172 | -0.50(-1.03%) |
Dec 05, 2014 | 48.63 | 48.70 | 48.26 | 48.40 | 945,437 | -0.21(-0.43%) |
Dec 04, 2014 | 48.58 | 48.81 | 48.38 | 48.60 | 731,604 | -0.15(-0.31%) |
Dec 03, 2014 | 48.12 | 49.05 | 47.66 | 48.75 | 989,635 | +0.85(+1.78%) |
Dec 02, 2014 | 47.55 | 48.02 | 47.38 | 47.90 | 790,592 | +0.40(+0.85%) |
Dec 01, 2014 | 47.55 | 47.91 | 47.25 | 47.50 | 1,412,311 | -0.29(-0.61%) |
Nov 28, 2014 | 48.08 | 48.23 | 47.65 | 47.79 | 776,194 | -0.69(-1.43%) |
Nov 26, 2014 | 48.74 | 48.48 | 48.48 | 48.48 | 1,378,653 | -0.23(-0.46%) |
Nov 25, 2014 | 48.71 | 48.96 | 48.52 | 48.71 | 1,079,214 | +0.24(+0.50%) |
Nov 24, 2014 | 48.46 | 48.71 | 48.25 | 48.46 | 1,013,959 | +0.05(+0.10%) |
Nov 21, 2014 | 48.46 | 48.64 | 48.11 | 48.41 | 832,864 | +0.67(+1.39%) |
Nov 20, 2014 | 47.60 | 48.03 | 47.48 | 47.75 | 741,218 | -0.08(-0.16%) |
Nov 19, 2014 | 47.53 | 47.93 | 47.17 | 47.82 | 1,004,765 | +0.27(+0.57%) |
Nov 18, 2014 | 47.82 | 48.40 | 47.44 | 47.55 | 2,826,930 | -0.33(-0.69%) |
Nov 17, 2014 | 48.11 | 48.35 | 47.44 | 47.88 | 1,889,542 | -0.60(-1.24%) |
Nov 14, 2014 | 46.91 | 48.63 | 46.88 | 48.48 | 2,485,917 | +1.29(+2.74%) |
Nov 13, 2014 | 45.48 | 47.98 | 44.00 | 47.19 | 10,526,054 | -1.78(-3.64%) |
Nov 12, 2014 | 48.71 | 49.08 | 48.61 | 48.97 | 1,951,448 | -0.08(-0.17%) |
Nov 11, 2014 | 49.09 | 49.11 | 48.73 | 49.05 | 1,050,629 | +0.08(+0.17%) |
Nov 10, 2014 | 48.76 | 49.10 | 48.59 | 48.97 | 1,281,170 | +0.20(+0.40%) |
Nov 07, 2014 | 48.72 | 48.85 | 48.46 | 48.77 | 1,560,540 | -0.15(-0.31%) |
Nov 06, 2014 | 48.42 | 48.93 | 48.05 | 48.92 | 1,417,189 | +0.73(+1.52%) |
Nov 05, 2014 | 48.49 | 48.56 | 48.05 | 48.19 | 1,180,243 | +0.07(+0.14%) |
Nov 04, 2014 | 48.76 | 48.76 | 48.07 | 48.12 | 894,280 | -0.63(-1.29%) |