Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.28 | 46.55 | 45.07 | 45.17 | 1,177,721 | -1.41(-3.03%) |
Jan 29, 2015 | 45.91 | 46.64 | 45.55 | 46.59 | 425,899 | +0.91(+2.00%) |
Jan 28, 2015 | 46.52 | 46.86 | 45.51 | 45.67 | 700,975 | -0.74(-1.59%) |
Jan 27, 2015 | 46.67 | 47.11 | 46.32 | 46.41 | 680,149 | -0.27(-0.58%) |
Jan 26, 2015 | 46.47 | 46.70 | 45.77 | 46.68 | 529,651 | +0.12(+0.26%) |
Jan 23, 2015 | 46.71 | 46.92 | 46.51 | 46.56 | 508,802 | +0.02(+0.03%) |
Jan 22, 2015 | 46.84 | 46.87 | 46.26 | 46.55 | 750,681 | +0.02(+0.05%) |
Jan 21, 2015 | 46.13 | 46.57 | 45.68 | 46.52 | 748,288 | +0.31(+0.67%) |
Jan 20, 2015 | 46.41 | 46.79 | 45.62 | 46.21 | 577,999 | -0.20(-0.43%) |
Jan 16, 2015 | 45.28 | 46.42 | 45.27 | 46.41 | 630,926 | +0.92(+2.02%) |
Jan 15, 2015 | 45.51 | 45.62 | 45.22 | 45.49 | 938,084 | +0.13(+0.30%) |
Jan 14, 2015 | 43.88 | 45.38 | 43.88 | 45.36 | 724,789 | +1.21(+2.75%) |
Jan 13, 2015 | 44.24 | 44.86 | 43.69 | 44.14 | 430,627 | +0.21(+0.49%) |
Jan 12, 2015 | 44.07 | 44.09 | 43.50 | 43.93 | 521,930 | +0.07(+0.16%) |
Jan 09, 2015 | 44.27 | 44.33 | 43.59 | 43.86 | 545,474 | -0.36(-0.81%) |
Jan 08, 2015 | 44.20 | 44.46 | 44.12 | 44.21 | 941,538 | +0.29(+0.67%) |
Jan 07, 2015 | 43.62 | 44.05 | 43.15 | 43.92 | 694,096 | +0.62(+1.43%) |
Jan 06, 2015 | 43.60 | 44.12 | 43.17 | 43.30 | 706,857 | -0.27(-0.62%) |
Jan 05, 2015 | 44.02 | 44.06 | 43.29 | 43.57 | 469,873 | -0.80(-1.81%) |
Jan 02, 2015 | 44.39 | 44.59 | 43.93 | 44.37 | 531,509 | +0.13(+0.29%) |
Dec 31, 2014 | 45.34 | 44.24 | 44.24 | 44.24 | 716,590 | -0.88(-1.95%) |
Dec 30, 2014 | 45.93 | 45.94 | 45.13 | 45.13 | 429,606 | -0.98(-2.12%) |
Dec 29, 2014 | 44.60 | 46.18 | 44.59 | 46.10 | 723,891 | +1.64(+3.70%) |
Dec 26, 2014 | 44.17 | 44.77 | 43.97 | 44.46 | 387,916 | +0.34(+0.77%) |
Dec 24, 2014 | 43.36 | 44.12 | 44.12 | 44.12 | 240,123 | +0.71(+1.65%) |
Dec 23, 2014 | 43.34 | 43.60 | 43.17 | 43.40 | 435,399 | +0.10(+0.22%) |
Dec 22, 2014 | 43.12 | 43.36 | 42.82 | 43.31 | 339,822 | +0.14(+0.33%) |
Dec 19, 2014 | 43.32 | 43.53 | 42.76 | 43.16 | 935,206 | -0.22(-0.51%) |
Dec 18, 2014 | 43.12 | 43.46 | 42.90 | 43.39 | 512,880 | +0.67(+1.56%) |
Dec 17, 2014 | 42.05 | 42.74 | 41.92 | 42.72 | 380,152 | +0.72(+1.72%) |
Dec 16, 2014 | 41.70 | 42.29 | 41.29 | 42.00 | 773,297 | +0.27(+0.65%) |
Dec 15, 2014 | 42.35 | 42.35 | 41.57 | 41.73 | 648,146 | -0.44(-1.05%) |
Dec 12, 2014 | 42.86 | 43.14 | 42.13 | 42.17 | 668,229 | -1.13(-2.60%) |
Dec 11, 2014 | 42.87 | 43.60 | 42.55 | 43.30 | 411,597 | +0.53(+1.24%) |
Dec 10, 2014 | 43.57 | 43.71 | 42.74 | 42.77 | 406,327 | -0.94(-2.14%) |
Dec 09, 2014 | 42.82 | 43.74 | 42.74 | 43.70 | 604,989 | +0.71(+1.66%) |
Dec 08, 2014 | 43.18 | 43.53 | 42.70 | 42.99 | 431,649 | -0.16(-0.37%) |
Dec 05, 2014 | 43.18 | 43.45 | 43.02 | 43.15 | 542,089 | -0.25(-0.59%) |
Dec 04, 2014 | 43.14 | 43.54 | 43.09 | 43.40 | 618,621 | +0.17(+0.40%) |
Dec 03, 2014 | 42.93 | 43.26 | 42.93 | 43.23 | 749,892 | +0.24(+0.55%) |
Dec 02, 2014 | 42.78 | 43.14 | 42.51 | 42.99 | 738,476 | +0.20(+0.46%) |
Dec 01, 2014 | 42.63 | 42.90 | 42.22 | 42.79 | 669,918 | +0.17(+0.39%) |
Nov 28, 2014 | 42.59 | 43.22 | 42.59 | 42.62 | 366,646 | -0.03(-0.07%) |
Nov 26, 2014 | 42.61 | 42.66 | 42.66 | 42.66 | 407,176 | +0.04(+0.09%) |
Nov 25, 2014 | 42.66 | 42.74 | 42.45 | 42.62 | 458,559 | +0.06(+0.15%) |
Nov 24, 2014 | 42.56 | 42.80 | 42.28 | 42.55 | 793,367 | -0.03(-0.07%) |
Nov 21, 2014 | 42.55 | 42.66 | 42.30 | 42.59 | 800,774 | +0.45(+1.07%) |
Nov 20, 2014 | 41.88 | 42.14 | 41.78 | 42.13 | 1,253,376 | +0.26(+0.63%) |
Nov 19, 2014 | 42.12 | 42.14 | 41.72 | 41.87 | 917,862 | -0.22(-0.52%) |
Nov 18, 2014 | 42.20 | 42.41 | 41.99 | 42.09 | 821,651 | -0.04(-0.09%) |
Nov 17, 2014 | 41.88 | 42.28 | 41.81 | 42.13 | 1,032,099 | +0.14(+0.34%) |
Nov 14, 2014 | 42.85 | 42.96 | 41.91 | 41.99 | 674,975 | -0.96(-2.24%) |
Nov 13, 2014 | 42.38 | 42.98 | 42.12 | 42.95 | 1,384,965 | +0.48(+1.13%) |
Nov 12, 2014 | 42.65 | 42.65 | 42.13 | 42.47 | 772,228 | -0.27(-0.63%) |
Nov 11, 2014 | 42.87 | 42.99 | 42.59 | 42.74 | 384,963 | -0.05(-0.11%) |
Nov 10, 2014 | 42.81 | 43.01 | 42.60 | 42.78 | 454,045 | -0.10(-0.24%) |
Nov 07, 2014 | 42.81 | 42.94 | 42.54 | 42.89 | 617,570 | +0.17(+0.39%) |
Nov 06, 2014 | 43.18 | 43.27 | 42.45 | 42.72 | 1,000,869 | +0.02(+0.04%) |
Nov 05, 2014 | 42.49 | 42.78 | 42.20 | 42.71 | 663,449 | +0.58(+1.38%) |
Nov 04, 2014 | 42.27 | 42.45 | 41.93 | 42.12 | 692,078 | -0.01(-0.02%) |