Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.46 | 44.48 | 42.93 | 43.23 | 162,666 | -1.71(-3.81%) |
Jan 29, 2015 | 44.69 | 45.41 | 43.70 | 44.94 | 172,640 | +0.22(+0.48%) |
Jan 28, 2015 | 46.46 | 46.59 | 44.42 | 44.73 | 219,982 | -1.33(-2.90%) |
Jan 27, 2015 | 44.99 | 46.65 | 44.72 | 46.06 | 297,257 | +0.65(+1.44%) |
Jan 26, 2015 | 43.48 | 45.62 | 43.08 | 45.41 | 182,540 | +1.93(+4.44%) |
Jan 23, 2015 | 44.27 | 44.42 | 42.99 | 43.48 | 181,369 | -1.04(-2.34%) |
Jan 22, 2015 | 43.35 | 44.78 | 42.90 | 44.52 | 241,064 | +1.72(+4.02%) |
Jan 21, 2015 | 43.49 | 42.80 | 172,204 | +0.77(+1.82%) | ||
Jan 20, 2015 | 42.22 | 43.26 | 41.33 | 42.03 | 235,023 | -0.06(-0.14%) |
Jan 16, 2015 | 41.06 | 42.10 | 40.88 | 42.09 | 183,408 | +0.96(+2.32%) |
Jan 15, 2015 | 42.32 | 41.13 | 194,248 | -0.20(-0.48%) | ||
Jan 14, 2015 | 41.05 | 41.57 | 39.77 | 41.33 | 257,467 | -0.48(-1.15%) |
Jan 13, 2015 | 41.81 | 264,225 | -0.53(-1.26%) | |||
Jan 12, 2015 | 43.76 | 43.92 | 41.82 | 42.35 | 203,381 | -1.56(-3.55%) |
Jan 09, 2015 | 44.56 | 44.89 | 43.75 | 43.91 | 125,265 | -0.59(-1.32%) |
Jan 08, 2015 | 44.89 | 45.26 | 43.69 | 44.49 | 161,495 | +0.12(+0.27%) |
Jan 07, 2015 | 44.47 | 46.33 | 43.32 | 44.37 | 265,645 | +1.41(+3.29%) |
Jan 06, 2015 | 44.54 | 44.54 | 41.81 | 42.96 | 307,836 | -1.48(-3.33%) |
Jan 05, 2015 | 45.11 | 45.85 | 44.28 | 44.44 | 253,452 | -1.10(-2.42%) |
Jan 02, 2015 | 44.59 | 45.62 | 44.35 | 45.54 | 164,286 | +1.20(+2.70%) |
Dec 31, 2014 | 44.35 | 44.35 | 44.35 | 0 | -0.62(-1.38%) | |
Dec 30, 2014 | 45.44 | 45.84 | 44.86 | 44.97 | 123,887 | -0.71(-1.56%) |
Dec 29, 2014 | 45.03 | 46.03 | 44.97 | 45.68 | 154,048 | +0.56(+1.24%) |
Dec 26, 2014 | 44.49 | 45.39 | 44.38 | 45.12 | 97,542 | +0.92(+2.08%) |
Dec 24, 2014 | 44.20 | 44.20 | 44.20 | 0 | -0.26(-0.58%) | |
Dec 23, 2014 | 44.21 | 44.87 | 43.58 | 44.46 | 189,742 | +0.65(+1.47%) |
Dec 22, 2014 | 44.37 | 44.37 | 43.23 | 43.81 | 205,545 | -0.56(-1.26%) |
Dec 19, 2014 | 46.34 | 46.34 | 43.36 | 44.37 | 359,163 | +0.02(+0.04%) |
Dec 18, 2014 | 44.49 | 44.93 | 43.30 | 44.36 | 255,050 | +1.02(+2.34%) |
Dec 17, 2014 | 41.56 | 43.53 | 41.23 | 43.34 | 276,385 | +1.91(+4.61%) |
Dec 16, 2014 | 43.73 | 41.43 | 304,901 | -0.16(-0.37%) | ||
Dec 15, 2014 | 42.29 | 43.00 | 40.84 | 41.58 | 291,350 | -0.43(-1.02%) |
Dec 12, 2014 | 42.04 | 43.04 | 41.52 | 42.01 | 280,292 | -0.47(-1.11%) |
Dec 11, 2014 | 42.50 | 43.68 | 42.19 | 42.49 | 262,309 | +0.20(+0.47%) |
Dec 10, 2014 | 44.71 | 44.71 | 41.85 | 42.29 | 563,562 | -2.47(-5.52%) |
Dec 09, 2014 | 43.05 | 45.08 | 42.73 | 44.76 | 403,087 | +0.85(+1.95%) |
Dec 08, 2014 | 48.11 | 48.11 | 43.85 | 43.91 | 478,640 | -4.21(-8.76%) |
Dec 05, 2014 | 49.08 | 49.56 | 47.89 | 48.12 | 243,627 | -0.66(-1.35%) |
Dec 04, 2014 | 49.01 | 49.71 | 48.71 | 48.78 | 323,071 | +0.24(+0.49%) |
Dec 03, 2014 | 47.95 | 49.04 | 47.90 | 48.54 | 412,700 | +0.83(+1.74%) |
Dec 02, 2014 | 47.00 | 48.46 | 47.00 | 47.71 | 485,932 | +0.89(+1.90%) |
Dec 01, 2014 | 50.48 | 51.26 | 45.89 | 46.82 | 702,248 | -3.58(-7.10%) |
Nov 28, 2014 | 57.52 | 57.52 | 49.65 | 50.40 | 512,858 | -7.48(-12.92%) |
Nov 26, 2014 | 57.88 | 57.88 | 57.88 | 0 | -1.67(-2.81%) | |
Nov 25, 2014 | 58.19 | 60.20 | 58.00 | 59.55 | 413,872 | +1.60(+2.76%) |
Nov 24, 2014 | 56.34 | 58.00 | 56.33 | 57.95 | 288,719 | +1.68(+2.99%) |
Nov 21, 2014 | 57.66 | 57.93 | 56.18 | 56.27 | 252,117 | -0.26(-0.45%) |
Nov 20, 2014 | 56.54 | 57.19 | 55.81 | 56.53 | 232,980 | -0.46(-0.81%) |
Nov 19, 2014 | 57.12 | 57.75 | 55.69 | 56.99 | 343,492 | -0.26(-0.46%) |
Nov 18, 2014 | 57.26 | 58.45 | 57.08 | 57.25 | 153,559 | +0.20(+0.34%) |
Nov 17, 2014 | 57.06 | 57.42 | 56.40 | 57.06 | 215,234 | -0.02(-0.03%) |
Nov 14, 2014 | 57.51 | 58.05 | 56.70 | 57.07 | 181,901 | -0.36(-0.62%) |
Nov 13, 2014 | 58.94 | 59.56 | 57.27 | 57.43 | 237,938 | -1.67(-2.82%) |
Nov 12, 2014 | 58.60 | 59.30 | 58.39 | 59.10 | 233,604 | +0.80(+1.38%) |
Nov 11, 2014 | 58.71 | 59.71 | 57.69 | 58.30 | 230,061 | -0.73(-1.24%) |
Nov 10, 2014 | 57.48 | 59.26 | 57.48 | 59.03 | 307,806 | +2.39(+4.22%) |
Nov 07, 2014 | 56.40 | 57.08 | 56.12 | 56.64 | 331,941 | +0.13(+0.23%) |
Nov 06, 2014 | 54.91 | 56.54 | 54.72 | 56.51 | 299,904 | +1.82(+3.33%) |
Nov 05, 2014 | 55.08 | 55.80 | 54.06 | 54.69 | 281,412 | +0.44(+0.80%) |
Nov 04, 2014 | 55.92 | 56.39 | 53.90 | 54.25 | 290,178 | -1.87(-3.33%) |