Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.56 | 44.79 | 43.55 | 43.57 | 255,949 | -1.28(-2.84%) |
Jan 29, 2015 | 43.97 | 44.90 | 43.43 | 44.84 | 244,905 | +0.95(+2.17%) |
Jan 28, 2015 | 44.20 | 45.06 | 43.83 | 43.89 | 327,045 | +0.10(+0.23%) |
Jan 27, 2015 | 43.40 | 44.33 | 42.83 | 43.79 | 185,249 | -0.10(-0.23%) |
Jan 26, 2015 | 43.87 | 44.48 | 43.61 | 43.89 | 234,512 | -0.15(-0.33%) |
Jan 23, 2015 | 43.15 | 44.45 | 43.03 | 44.04 | 246,663 | +0.91(+2.11%) |
Jan 22, 2015 | 42.80 | 43.25 | 41.73 | 43.13 | 304,256 | +0.50(+1.18%) |
Jan 21, 2015 | 42.56 | 43.17 | 42.13 | 42.62 | 264,738 | -0.17(-0.41%) |
Jan 20, 2015 | 43.02 | 43.58 | 42.23 | 42.80 | 283,057 | -0.15(-0.34%) |
Jan 16, 2015 | 41.86 | 43.10 | 41.30 | 42.95 | 292,447 | +0.93(+2.21%) |
Jan 15, 2015 | 42.98 | 43.40 | 41.70 | 42.02 | 257,133 | -0.91(-2.12%) |
Jan 14, 2015 | 42.60 | 43.40 | 42.52 | 42.93 | 186,787 | -0.14(-0.32%) |
Jan 13, 2015 | 43.67 | 44.43 | 42.49 | 43.06 | 231,085 | -0.17(-0.40%) |
Jan 12, 2015 | 44.06 | 44.29 | 42.88 | 43.24 | 185,093 | -0.88(-2.00%) |
Jan 09, 2015 | 44.51 | 44.69 | 43.56 | 44.12 | 188,133 | -0.27(-0.60%) |
Jan 08, 2015 | 43.40 | 44.68 | 43.08 | 44.39 | 202,235 | +1.49(+3.46%) |
Jan 07, 2015 | 42.64 | 43.52 | 42.37 | 42.90 | 227,998 | +0.61(+1.45%) |
Jan 06, 2015 | 43.75 | 44.02 | 41.87 | 42.28 | 350,219 | -1.45(-3.31%) |
Jan 05, 2015 | 44.20 | 44.79 | 43.55 | 43.73 | 222,342 | -0.87(-1.95%) |
Jan 02, 2015 | 45.78 | 46.06 | 43.97 | 44.61 | 221,538 | -1.03(-2.25%) |
Dec 31, 2014 | 45.75 | 45.63 | 45.63 | 45.63 | 281,215 | -0.06(-0.14%) |
Dec 30, 2014 | 45.62 | 46.14 | 45.46 | 45.70 | 132,262 | -0.23(-0.50%) |
Dec 29, 2014 | 46.11 | 46.44 | 45.69 | 45.93 | 178,114 | -0.21(-0.46%) |
Dec 26, 2014 | 45.74 | 46.34 | 45.58 | 46.14 | 107,667 | +0.40(+0.88%) |
Dec 24, 2014 | 45.80 | 45.74 | 45.74 | 45.74 | 130,204 | +0.80(+1.77%) |
Dec 23, 2014 | 45.44 | 46.31 | 44.49 | 44.94 | 207,784 | -0.34(-0.75%) |
Dec 22, 2014 | 44.52 | 45.45 | 44.26 | 45.28 | 240,414 | +0.70(+1.58%) |
Dec 19, 2014 | 44.56 | 44.68 | 43.85 | 44.57 | 643,248 | -0.07(-0.16%) |
Dec 18, 2014 | 44.60 | 45.16 | 44.11 | 44.65 | 182,228 | +0.95(+2.18%) |
Dec 17, 2014 | 43.40 | 43.93 | 42.50 | 43.70 | 496,372 | +0.28(+0.65%) |
Dec 16, 2014 | 43.91 | 44.22 | 42.95 | 43.41 | 274,532 | -0.52(-1.19%) |
Dec 15, 2014 | 44.56 | 45.52 | 43.60 | 43.93 | 239,028 | -0.48(-1.09%) |
Dec 12, 2014 | 44.35 | 45.00 | 43.94 | 44.42 | 153,418 | -0.53(-1.18%) |
Dec 11, 2014 | 44.98 | 45.50 | 44.77 | 44.95 | 299,808 | +0.13(+0.29%) |
Dec 10, 2014 | 45.25 | 45.64 | 44.59 | 44.82 | 271,836 | -0.65(-1.43%) |
Dec 09, 2014 | 43.69 | 45.56 | 43.26 | 45.47 | 251,734 | +1.11(+2.49%) |
Dec 08, 2014 | 45.20 | 45.74 | 43.89 | 44.36 | 235,967 | -1.07(-2.36%) |
Dec 05, 2014 | 44.99 | 45.55 | 44.70 | 45.43 | 192,786 | +0.47(+1.04%) |
Dec 04, 2014 | 45.32 | 45.42 | 44.38 | 44.97 | 309,506 | +0.01(+0.02%) |
Dec 03, 2014 | 43.91 | 45.25 | 43.91 | 44.96 | 234,029 | +0.95(+2.16%) |
Dec 02, 2014 | 43.19 | 44.06 | 42.76 | 44.01 | 218,451 | +0.91(+2.10%) |
Dec 01, 2014 | 43.74 | 44.14 | 42.65 | 43.10 | 278,604 | -0.92(-2.10%) |
Nov 28, 2014 | 44.19 | 44.35 | 43.66 | 44.03 | 172,267 | -0.07(-0.17%) |
Nov 26, 2014 | 42.98 | 44.10 | 44.10 | 44.10 | 200,717 | +1.01(+2.33%) |
Nov 25, 2014 | 43.17 | 43.49 | 42.70 | 43.09 | 231,405 | -0.07(-0.17%) |
Nov 24, 2014 | 42.66 | 43.43 | 42.63 | 43.17 | 238,505 | +0.51(+1.20%) |
Nov 21, 2014 | 42.92 | 42.99 | 42.25 | 42.65 | 293,268 | +0.40(+0.95%) |
Nov 20, 2014 | 41.61 | 42.29 | 41.27 | 42.25 | 273,650 | +0.30(+0.72%) |
Nov 19, 2014 | 42.45 | 42.45 | 41.63 | 41.95 | 287,881 | -0.50(-1.19%) |
Nov 18, 2014 | 40.34 | 42.77 | 40.34 | 42.45 | 465,580 | +1.31(+3.18%) |
Nov 17, 2014 | 41.38 | 41.82 | 40.87 | 41.14 | 330,681 | -0.44(-1.06%) |
Nov 14, 2014 | 41.13 | 41.80 | 40.49 | 41.58 | 287,712 | +0.54(+1.31%) |
Nov 13, 2014 | 41.45 | 41.76 | 40.80 | 41.04 | 206,444 | -0.47(-1.12%) |
Nov 12, 2014 | 41.10 | 41.77 | 41.09 | 41.51 | 309,858 | +0.45(+1.09%) |
Nov 11, 2014 | 40.96 | 41.16 | 40.59 | 41.06 | 179,944 | +0.03(+0.07%) |
Nov 10, 2014 | 40.67 | 41.15 | 40.62 | 41.03 | 211,430 | +0.16(+0.38%) |
Nov 07, 2014 | 40.86 | 41.05 | 40.12 | 40.88 | 350,624 | -0.12(-0.29%) |
Nov 06, 2014 | 40.49 | 41.24 | 40.43 | 41.00 | 521,767 | +0.38(+0.92%) |
Nov 05, 2014 | 40.07 | 40.69 | 39.86 | 40.62 | 258,676 | +0.61(+1.53%) |
Nov 04, 2014 | 39.97 | 40.90 | 39.90 | 40.01 | 351,698 | -0.33(-0.82%) |