Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.76 | 45.76 | 44.47 | 44.79 | 329,388 | -1.24(-2.69%) |
Jan 29, 2015 | 46.14 | 46.64 | 45.51 | 46.03 | 359,654 | +0.01(+0.02%) |
Jan 28, 2015 | 47.24 | 47.53 | 45.62 | 46.02 | 215,569 | -1.08(-2.28%) |
Jan 27, 2015 | 47.35 | 47.85 | 46.92 | 47.09 | 242,500 | -0.81(-1.69%) |
Jan 26, 2015 | 47.58 | 47.94 | 47.17 | 47.90 | 162,230 | +0.29(+0.60%) |
Jan 23, 2015 | 47.48 | 47.84 | 46.54 | 47.62 | 216,557 | +0.21(+0.44%) |
Jan 22, 2015 | 45.80 | 47.77 | 45.29 | 47.41 | 345,023 | +1.98(+4.36%) |
Jan 21, 2015 | 45.31 | 45.68 | 44.77 | 45.43 | 185,828 | +0.11(+0.25%) |
Jan 20, 2015 | 46.01 | 46.73 | 45.08 | 45.31 | 327,660 | -0.63(-1.37%) |
Jan 16, 2015 | 44.63 | 46.01 | 44.63 | 45.94 | 243,971 | +1.10(+2.46%) |
Jan 15, 2015 | 47.03 | 47.09 | 44.70 | 44.84 | 345,694 | -2.01(-4.29%) |
Jan 14, 2015 | 45.67 | 47.09 | 45.46 | 46.85 | 405,945 | +0.51(+1.11%) |
Jan 13, 2015 | 47.62 | 48.14 | 45.82 | 46.33 | 395,783 | -0.79(-1.68%) |
Jan 12, 2015 | 46.27 | 46.94 | 45.93 | 47.12 | 369,364 | +1.04(+2.25%) |
Jan 09, 2015 | 46.52 | 46.52 | 45.46 | 46.08 | 268,590 | -0.35(-0.76%) |
Jan 08, 2015 | 46.03 | 47.01 | 45.46 | 46.44 | 503,040 | +0.87(+1.90%) |
Jan 07, 2015 | 43.76 | 45.88 | 43.11 | 45.57 | 914,932 | +2.23(+5.14%) |
Jan 06, 2015 | 43.92 | 44.41 | 42.90 | 43.34 | 317,114 | -0.62(-1.41%) |
Jan 05, 2015 | 45.04 | 45.04 | 43.65 | 43.96 | 348,804 | -1.25(-2.76%) |
Jan 02, 2015 | 46.46 | 46.46 | 44.42 | 45.21 | 302,795 | -0.90(-1.96%) |
Dec 31, 2014 | 46.03 | 46.11 | 46.11 | 46.11 | 244,392 | +0.14(+0.31%) |
Dec 30, 2014 | 46.54 | 47.07 | 45.70 | 45.97 | 197,370 | -0.62(-1.33%) |
Dec 29, 2014 | 45.89 | 46.79 | 45.89 | 46.59 | 310,994 | +0.70(+1.54%) |
Dec 26, 2014 | 46.02 | 46.26 | 45.61 | 45.88 | 223,563 | +0.12(+0.27%) |
Dec 24, 2014 | 46.36 | 45.76 | 45.76 | 45.76 | 127,604 | -0.47(-1.01%) |
Dec 23, 2014 | 46.24 | 47.50 | 46.02 | 46.23 | 364,275 | +0.19(+0.41%) |
Dec 22, 2014 | 46.73 | 47.11 | 45.80 | 46.04 | 327,234 | -0.78(-1.67%) |
Dec 19, 2014 | 48.06 | 48.46 | 46.55 | 46.82 | 551,071 | -1.30(-2.70%) |
Dec 18, 2014 | 48.11 | 48.91 | 47.43 | 48.12 | 359,477 | +0.51(+1.07%) |
Dec 17, 2014 | 45.83 | 47.67 | 45.17 | 47.61 | 353,017 | +1.78(+3.89%) |
Dec 16, 2014 | 46.69 | 47.08 | 45.80 | 45.83 | 280,055 | -0.93(-2.00%) |
Dec 15, 2014 | 46.52 | 47.13 | 46.07 | 46.76 | 287,625 | +0.34(+0.74%) |
Dec 12, 2014 | 45.47 | 47.12 | 45.47 | 46.42 | 323,023 | +0.56(+1.22%) |
Dec 11, 2014 | 45.44 | 47.07 | 45.34 | 45.86 | 245,285 | +0.56(+1.24%) |
Dec 10, 2014 | 45.61 | 46.34 | 44.98 | 45.29 | 279,648 | -0.38(-0.83%) |
Dec 09, 2014 | 45.48 | 46.06 | 45.23 | 45.67 | 280,439 | -0.27(-0.58%) |
Dec 08, 2014 | 46.64 | 47.44 | 45.54 | 45.94 | 287,451 | -0.90(-1.91%) |
Dec 05, 2014 | 46.72 | 47.06 | 46.58 | 46.84 | 172,412 | +0.10(+0.20%) |
Dec 04, 2014 | 47.42 | 47.61 | 46.38 | 46.74 | 360,692 | -0.83(-1.74%) |
Dec 03, 2014 | 47.43 | 48.16 | 47.21 | 47.57 | 215,121 | +0.20(+0.42%) |
Dec 02, 2014 | 46.83 | 47.48 | 46.66 | 47.37 | 270,035 | +0.54(+1.16%) |
Dec 01, 2014 | 47.49 | 47.66 | 46.61 | 46.83 | 547,480 | -0.94(-1.97%) |
Nov 28, 2014 | 47.70 | 48.86 | 47.67 | 47.77 | 194,069 | +0.16(+0.34%) |
Nov 26, 2014 | 47.64 | 47.61 | 47.61 | 47.61 | 260,355 | +0.27(+0.56%) |
Nov 25, 2014 | 47.98 | 48.22 | 46.54 | 47.34 | 428,328 | -0.59(-1.23%) |
Nov 24, 2014 | 45.47 | 48.21 | 44.79 | 47.93 | 758,569 | +2.47(+5.42%) |
Nov 21, 2014 | 47.68 | 50.85 | 45.02 | 45.47 | 2,065,747 | +1.73(+3.96%) |
Nov 20, 2014 | 42.29 | 43.82 | 42.29 | 43.73 | 644,060 | +1.29(+3.03%) |
Nov 19, 2014 | 41.90 | 42.48 | 41.48 | 42.45 | 462,487 | +0.60(+1.43%) |
Nov 18, 2014 | 43.42 | 43.85 | 41.70 | 41.85 | 334,932 | -1.63(-3.75%) |
Nov 17, 2014 | 43.70 | 44.07 | 43.42 | 43.48 | 197,161 | -0.35(-0.80%) |
Nov 14, 2014 | 43.96 | 44.41 | 43.69 | 43.83 | 250,077 | +0.02(+0.04%) |
Nov 13, 2014 | 44.38 | 44.46 | 43.16 | 43.81 | 304,707 | -0.58(-1.31%) |
Nov 12, 2014 | 43.31 | 44.46 | 43.16 | 44.39 | 250,940 | +0.86(+1.97%) |
Nov 11, 2014 | 43.54 | 43.72 | 43.08 | 43.53 | 229,815 | +0.06(+0.13%) |
Nov 10, 2014 | 43.55 | 43.69 | 43.01 | 43.48 | 184,396 | -0.13(-0.31%) |
Nov 07, 2014 | 43.71 | 43.96 | 43.41 | 43.61 | 280,348 | -0.08(-0.17%) |
Nov 06, 2014 | 42.81 | 43.76 | 42.52 | 43.69 | 379,456 | +0.94(+2.21%) |
Nov 05, 2014 | 42.59 | 42.98 | 42.29 | 42.74 | 179,903 | +0.48(+1.13%) |
Nov 04, 2014 | 42.48 | 42.90 | 42.06 | 42.27 | 206,459 | -0.40(-0.94%) |