Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.85 | 47.44 | 45.92 | 46.32 | 473,613 | -0.98(-2.07%) |
Jan 29, 2015 | 46.58 | 47.37 | 45.70 | 47.30 | 259,196 | +0.83(+1.79%) |
Jan 28, 2015 | 47.21 | 47.35 | 46.39 | 46.47 | 394,054 | -0.46(-0.98%) |
Jan 27, 2015 | 46.53 | 47.17 | 46.34 | 46.93 | 302,011 | +0.10(+0.21%) |
Jan 26, 2015 | 46.91 | 47.09 | 46.07 | 46.83 | 555,547 | +0.07(+0.15%) |
Jan 23, 2015 | 47.11 | 47.24 | 46.68 | 46.76 | 305,410 | -0.43(-0.91%) |
Jan 22, 2015 | 47.32 | 47.55 | 46.54 | 47.19 | 344,080 | +0.00(+0.00%) |
Jan 21, 2015 | 47.37 | 47.54 | 46.75 | 47.19 | 215,354 | -0.46(-0.97%) |
Jan 20, 2015 | 48.28 | 48.85 | 47.19 | 47.65 | 271,337 | -0.39(-0.81%) |
Jan 16, 2015 | 46.53 | 48.10 | 46.40 | 48.04 | 342,684 | +1.38(+2.96%) |
Jan 15, 2015 | 47.66 | 48.03 | 46.37 | 46.66 | 415,230 | -0.81(-1.71%) |
Jan 14, 2015 | 47.04 | 48.06 | 46.05 | 47.47 | 360,692 | -0.14(-0.29%) |
Jan 13, 2015 | 48.81 | 49.24 | 46.88 | 47.61 | 671,106 | -1.73(-3.51%) |
Jan 12, 2015 | 50.05 | 50.11 | 49.13 | 49.34 | 183,859 | -0.60(-1.20%) |
Jan 09, 2015 | 50.25 | 50.33 | 49.59 | 49.94 | 463,837 | -0.45(-0.89%) |
Jan 08, 2015 | 50.53 | 51.23 | 49.73 | 50.39 | 819,442 | +1.90(+3.92%) |
Jan 07, 2015 | 47.08 | 49.00 | 46.85 | 48.49 | 599,514 | +2.24(+4.84%) |
Jan 06, 2015 | 47.12 | 47.48 | 45.95 | 46.25 | 237,751 | -0.56(-1.20%) |
Jan 05, 2015 | 46.03 | 47.59 | 46.03 | 46.81 | 317,268 | +0.17(+0.36%) |
Jan 02, 2015 | 46.99 | 47.82 | 45.90 | 46.64 | 279,255 | -0.52(-1.10%) |
Dec 31, 2014 | 48.21 | 47.16 | 47.16 | 47.16 | 261,400 | -0.94(-1.95%) |
Dec 30, 2014 | 47.63 | 48.38 | 47.30 | 48.10 | 307,947 | +0.24(+0.50%) |
Dec 29, 2014 | 47.57 | 48.20 | 47.10 | 47.86 | 253,004 | +0.16(+0.34%) |
Dec 26, 2014 | 47.54 | 48.07 | 47.31 | 47.70 | 111,232 | +0.33(+0.70%) |
Dec 24, 2014 | 46.60 | 47.37 | 47.37 | 47.37 | 128,100 | +0.78(+1.67%) |
Dec 23, 2014 | 47.95 | 47.95 | 46.52 | 46.59 | 265,873 | -1.08(-2.27%) |
Dec 22, 2014 | 47.76 | 48.39 | 47.01 | 47.67 | 304,619 | -0.23(-0.48%) |
Dec 19, 2014 | 47.95 | 48.24 | 47.25 | 47.90 | 663,932 | +0.20(+0.42%) |
Dec 18, 2014 | 47.73 | 47.74 | 46.83 | 47.70 | 343,591 | +0.80(+1.71%) |
Dec 17, 2014 | 45.10 | 46.93 | 44.70 | 46.90 | 292,315 | +1.77(+3.92%) |
Dec 16, 2014 | 45.33 | 46.06 | 45.13 | 45.13 | 319,568 | -0.26(-0.57%) |
Dec 15, 2014 | 46.43 | 46.50 | 45.16 | 45.39 | 251,508 | -0.74(-1.60%) |
Dec 12, 2014 | 45.78 | 46.90 | 45.78 | 46.13 | 394,306 | -0.35(-0.75%) |
Dec 11, 2014 | 45.90 | 46.86 | 45.90 | 46.48 | 430,773 | +0.48(+1.04%) |
Dec 10, 2014 | 46.37 | 46.97 | 45.77 | 46.00 | 377,647 | -0.68(-1.46%) |
Dec 09, 2014 | 44.99 | 46.95 | 44.25 | 46.68 | 261,823 | +1.06(+2.32%) |
Dec 08, 2014 | 45.77 | 46.79 | 45.43 | 45.62 | 259,957 | -0.48(-1.04%) |
Dec 05, 2014 | 44.85 | 46.19 | 44.85 | 46.10 | 397,840 | +1.27(+2.83%) |
Dec 04, 2014 | 44.64 | 45.01 | 44.59 | 44.83 | 352,460 | +0.15(+0.34%) |
Dec 03, 2014 | 44.35 | 44.98 | 44.09 | 44.68 | 253,052 | +0.21(+0.47%) |
Dec 02, 2014 | 43.53 | 45.48 | 43.23 | 44.47 | 712,456 | +1.21(+2.80%) |
Dec 01, 2014 | 43.85 | 43.85 | 43.24 | 43.26 | 306,131 | -0.67(-1.53%) |
Nov 28, 2014 | 44.08 | 44.54 | 43.75 | 43.93 | 232,933 | -0.17(-0.39%) |
Nov 26, 2014 | 44.18 | 44.10 | 44.10 | 44.10 | 390,600 | +0.13(+0.30%) |
Nov 25, 2014 | 44.30 | 44.30 | 43.70 | 43.97 | 328,782 | -0.37(-0.83%) |
Nov 24, 2014 | 43.64 | 44.38 | 43.53 | 44.34 | 399,077 | +0.94(+2.17%) |
Nov 21, 2014 | 42.50 | 44.40 | 42.50 | 43.40 | 201,748 | -0.09(-0.21%) |
Nov 20, 2014 | 42.76 | 43.53 | 42.44 | 43.49 | 178,200 | +0.39(+0.90%) |
Nov 19, 2014 | 43.78 | 43.78 | 42.90 | 43.10 | 295,098 | -0.87(-1.98%) |
Nov 18, 2014 | 43.91 | 44.80 | 43.64 | 43.97 | 311,483 | +0.07(+0.16%) |
Nov 17, 2014 | 45.09 | 45.63 | 43.78 | 43.90 | 774,533 | +0.12(+0.27%) |
Nov 14, 2014 | 43.80 | 44.40 | 43.58 | 43.78 | 480,772 | +0.27(+0.62%) |
Nov 13, 2014 | 43.63 | 44.54 | 43.27 | 43.51 | 367,730 | -0.24(-0.55%) |
Nov 12, 2014 | 42.75 | 43.86 | 42.26 | 43.75 | 238,888 | +0.51(+1.18%) |
Nov 11, 2014 | 42.82 | 44.50 | 42.46 | 43.24 | 445,708 | +0.77(+1.81%) |
Nov 10, 2014 | 41.92 | 42.48 | 41.46 | 42.47 | 205,032 | +0.72(+1.72%) |
Nov 07, 2014 | 41.74 | 41.92 | 41.12 | 41.75 | 261,305 | -0.18(-0.43%) |
Nov 06, 2014 | 41.95 | 42.38 | 41.72 | 41.93 | 227,717 | +0.18(+0.43%) |
Nov 05, 2014 | 41.98 | 42.20 | 41.48 | 41.75 | 221,569 | -0.10(-0.24%) |
Nov 04, 2014 | 40.44 | 42.15 | 40.35 | 41.85 | 435,455 | +0.30(+0.72%) |