Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.45 | 48.45 | 47.50 | 47.53 | 995,931 | -1.00(-2.06%) |
Jan 29, 2015 | 48.43 | 48.57 | 48.03 | 48.53 | 666,962 | +0.12(+0.24%) |
Jan 28, 2015 | 48.41 | 48.97 | 48.32 | 48.41 | 1,430,860 | +0.27(+0.55%) |
Jan 27, 2015 | 47.79 | 48.25 | 47.72 | 48.14 | 894,420 | +0.09(+0.19%) |
Jan 26, 2015 | 47.55 | 48.06 | 47.32 | 48.05 | 1,706,630 | +0.17(+0.35%) |
Jan 23, 2015 | 48.40 | 48.57 | 47.80 | 47.89 | 1,061,876 | -0.32(-0.67%) |
Jan 22, 2015 | 47.71 | 48.31 | 47.60 | 48.21 | 1,586,091 | +0.58(+1.22%) |
Jan 21, 2015 | 47.63 | 47.81 | 47.22 | 47.63 | 849,913 | -0.10(-0.21%) |
Jan 20, 2015 | 48.23 | 48.44 | 47.57 | 47.73 | 1,264,362 | -0.30(-0.63%) |
Jan 16, 2015 | 47.08 | 48.10 | 46.83 | 48.03 | 1,314,347 | +0.92(+1.96%) |
Jan 15, 2015 | 46.84 | 47.13 | 46.35 | 47.11 | 1,056,432 | +0.46(+0.99%) |
Jan 14, 2015 | 46.06 | 46.66 | 45.83 | 46.65 | 1,099,250 | +0.48(+1.04%) |
Jan 13, 2015 | 46.29 | 46.46 | 45.85 | 46.16 | 778,716 | +0.05(+0.11%) |
Jan 12, 2015 | 45.51 | 46.18 | 45.49 | 46.11 | 905,311 | +0.65(+1.43%) |
Jan 09, 2015 | 45.55 | 45.88 | 45.19 | 45.47 | 914,980 | -0.17(-0.38%) |
Jan 08, 2015 | 45.04 | 45.72 | 45.01 | 45.64 | 1,366,016 | +0.68(+1.51%) |
Jan 07, 2015 | 44.59 | 45.19 | 44.07 | 44.96 | 1,691,735 | +0.64(+1.45%) |
Jan 06, 2015 | 43.59 | 44.34 | 43.53 | 44.32 | 2,310,664 | +0.94(+2.17%) |
Jan 05, 2015 | 42.43 | 43.58 | 42.41 | 43.38 | 1,674,827 | +0.94(+2.21%) |
Jan 02, 2015 | 42.28 | 42.57 | 42.13 | 42.44 | 1,164,094 | +0.22(+0.51%) |
Dec 31, 2014 | 43.21 | 42.23 | 42.23 | 42.23 | 935,311 | -0.86(-1.99%) |
Dec 30, 2014 | 43.14 | 43.47 | 42.98 | 43.08 | 766,415 | -0.05(-0.12%) |
Dec 29, 2014 | 42.72 | 43.42 | 42.64 | 43.13 | 935,747 | +0.40(+0.93%) |
Dec 26, 2014 | 42.86 | 43.08 | 42.69 | 42.74 | 573,251 | +0.07(+0.17%) |
Dec 24, 2014 | 42.86 | 42.66 | 42.66 | 42.66 | 619,791 | -0.14(-0.32%) |
Dec 23, 2014 | 43.17 | 43.39 | 42.72 | 42.80 | 814,265 | -0.24(-0.57%) |
Dec 22, 2014 | 42.41 | 43.08 | 42.40 | 43.05 | 1,506,471 | +0.66(+1.56%) |
Dec 19, 2014 | 42.41 | 42.61 | 42.20 | 42.38 | 2,130,152 | -0.06(-0.15%) |
Dec 18, 2014 | 42.51 | 42.66 | 42.04 | 42.45 | 1,571,168 | +0.23(+0.55%) |
Dec 17, 2014 | 41.49 | 42.24 | 41.27 | 42.22 | 1,200,361 | +0.96(+2.32%) |
Dec 16, 2014 | 41.38 | 41.48 | 40.94 | 41.26 | 1,906,284 | -0.11(-0.26%) |
Dec 15, 2014 | 42.16 | 42.16 | 41.26 | 41.37 | 874,896 | -0.60(-1.42%) |
Dec 12, 2014 | 42.33 | 42.66 | 41.90 | 41.97 | 907,892 | -0.49(-1.15%) |
Dec 11, 2014 | 42.69 | 42.84 | 42.35 | 42.46 | 741,619 | +0.04(+0.08%) |
Dec 10, 2014 | 42.78 | 42.85 | 42.29 | 42.42 | 812,353 | -0.40(-0.93%) |
Dec 09, 2014 | 42.32 | 42.93 | 42.21 | 42.82 | 563,298 | +0.21(+0.49%) |
Dec 08, 2014 | 42.46 | 42.94 | 42.39 | 42.61 | 793,742 | +0.15(+0.35%) |
Dec 05, 2014 | 42.76 | 42.83 | 42.18 | 42.46 | 827,335 | -0.49(-1.13%) |
Dec 04, 2014 | 42.78 | 42.98 | 42.26 | 42.95 | 1,218,044 | +0.00(+0.00%) |
Dec 03, 2014 | 42.59 | 43.07 | 42.36 | 42.95 | 1,136,789 | +0.40(+0.94%) |
Dec 02, 2014 | 42.26 | 42.62 | 41.87 | 42.55 | 603,047 | +0.34(+0.80%) |
Dec 01, 2014 | 42.34 | 42.85 | 42.21 | 42.21 | 920,472 | -0.13(-0.30%) |
Nov 28, 2014 | 42.48 | 43.26 | 42.31 | 42.34 | 600,253 | -0.01(-0.03%) |
Nov 26, 2014 | 41.97 | 42.36 | 42.36 | 42.36 | 566,644 | +0.47(+1.13%) |
Nov 25, 2014 | 41.62 | 42.04 | 41.49 | 41.88 | 1,067,049 | +0.33(+0.79%) |
Nov 24, 2014 | 41.43 | 41.82 | 41.43 | 41.56 | 1,007,541 | +0.20(+0.48%) |
Nov 21, 2014 | 41.04 | 41.38 | 40.86 | 41.36 | 1,092,499 | +0.59(+1.45%) |
Nov 20, 2014 | 40.70 | 40.86 | 40.55 | 40.76 | 730,740 | -0.10(-0.24%) |
Nov 19, 2014 | 41.56 | 41.63 | 40.86 | 40.86 | 629,584 | -0.74(-1.79%) |
Nov 18, 2014 | 41.24 | 41.70 | 41.16 | 41.61 | 1,042,813 | +0.32(+0.78%) |
Nov 17, 2014 | 41.35 | 41.71 | 41.23 | 41.28 | 941,095 | -0.01(-0.03%) |
Nov 14, 2014 | 41.84 | 41.84 | 41.17 | 41.30 | 637,914 | -0.46(-1.11%) |
Nov 13, 2014 | 41.33 | 41.88 | 41.33 | 41.76 | 981,916 | +0.40(+0.97%) |
Nov 12, 2014 | 41.67 | 41.85 | 41.32 | 41.36 | 1,030,294 | -0.36(-0.86%) |
Nov 11, 2014 | 41.94 | 42.01 | 41.66 | 41.72 | 548,656 | -0.18(-0.43%) |
Nov 10, 2014 | 41.57 | 41.94 | 41.52 | 41.90 | 792,550 | +0.31(+0.74%) |
Nov 07, 2014 | 41.63 | 41.78 | 41.44 | 41.59 | 908,372 | -0.04(-0.10%) |
Nov 06, 2014 | 41.83 | 42.16 | 41.57 | 41.63 | 836,388 | -0.19(-0.46%) |
Nov 05, 2014 | 41.91 | 42.13 | 41.62 | 41.83 | 1,228,088 | +0.04(+0.10%) |
Nov 04, 2014 | 41.98 | 42.13 | 41.61 | 41.78 | 691,349 | -0.24(-0.56%) |