Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.98 | 49.14 | 48.29 | 48.55 | 153,568 | -0.61(-1.24%) |
Jan 29, 2015 | 48.74 | 49.18 | 48.02 | 49.16 | 64,485 | +0.59(+1.21%) |
Jan 28, 2015 | 49.16 | 49.17 | 48.01 | 48.57 | 130,835 | -0.46(-0.94%) |
Jan 27, 2015 | 49.46 | 49.46 | 48.56 | 49.03 | 101,019 | -0.67(-1.35%) |
Jan 26, 2015 | 48.63 | 49.71 | 48.40 | 49.70 | 164,845 | +1.18(+2.43%) |
Jan 23, 2015 | 48.84 | 49.35 | 48.23 | 48.52 | 78,411 | -0.25(-0.51%) |
Jan 22, 2015 | 48.24 | 48.83 | 47.92 | 48.77 | 92,825 | +0.84(+1.75%) |
Jan 21, 2015 | 48.37 | 48.73 | 47.63 | 47.93 | 111,300 | -0.57(-1.18%) |
Jan 20, 2015 | 48.09 | 48.76 | 47.58 | 48.50 | 124,265 | +0.35(+0.73%) |
Jan 16, 2015 | 47.99 | 48.31 | 47.70 | 48.15 | 163,081 | -0.05(-0.10%) |
Jan 15, 2015 | 47.96 | 48.23 | 47.35 | 48.20 | 141,150 | +0.31(+0.65%) |
Jan 14, 2015 | 47.13 | 48.06 | 47.11 | 47.89 | 235,325 | +0.40(+0.84%) |
Jan 13, 2015 | 47.75 | 48.94 | 46.71 | 47.49 | 213,290 | +0.14(+0.30%) |
Jan 12, 2015 | 46.88 | 47.69 | 46.52 | 47.35 | 281,689 | +0.61(+1.31%) |
Jan 09, 2015 | 47.29 | 47.73 | 46.47 | 46.74 | 96,423 | -0.63(-1.33%) |
Jan 08, 2015 | 47.04 | 47.80 | 46.73 | 47.37 | 147,381 | +0.75(+1.61%) |
Jan 07, 2015 | 45.06 | 46.64 | 44.77 | 46.62 | 248,201 | +2.00(+4.48%) |
Jan 06, 2015 | 44.36 | 44.97 | 43.90 | 44.62 | 216,753 | +0.40(+0.90%) |
Jan 05, 2015 | 45.00 | 45.19 | 43.77 | 44.22 | 139,809 | -1.17(-2.58%) |
Jan 02, 2015 | 46.86 | 46.86 | 43.84 | 45.39 | 287,041 | -1.62(-3.45%) |
Dec 31, 2014 | 46.82 | 47.01 | 47.01 | 47.01 | 118,400 | +0.38(+0.81%) |
Dec 30, 2014 | 46.74 | 46.97 | 46.37 | 46.63 | 64,463 | -0.30(-0.64%) |
Dec 29, 2014 | 47.24 | 47.30 | 46.64 | 46.93 | 67,171 | -0.16(-0.34%) |
Dec 26, 2014 | 47.20 | 47.30 | 46.82 | 47.09 | 55,958 | -0.05(-0.11%) |
Dec 24, 2014 | 47.00 | 47.14 | 47.14 | 47.14 | 33,000 | +0.20(+0.43%) |
Dec 23, 2014 | 46.72 | 47.20 | 46.68 | 46.94 | 83,314 | +0.31(+0.66%) |
Dec 22, 2014 | 46.66 | 46.78 | 46.16 | 46.63 | 56,884 | +0.11(+0.24%) |
Dec 19, 2014 | 46.27 | 47.00 | 46.14 | 46.52 | 493,765 | +0.35(+0.76%) |
Dec 18, 2014 | 46.00 | 46.30 | 45.45 | 46.17 | 330,198 | +0.51(+1.12%) |
Dec 17, 2014 | 45.21 | 45.81 | 44.65 | 45.66 | 201,105 | +0.65(+1.44%) |
Dec 16, 2014 | 44.84 | 45.44 | 44.55 | 45.01 | 128,916 | +0.16(+0.36%) |
Dec 15, 2014 | 45.26 | 45.72 | 44.80 | 44.85 | 224,528 | -0.05(-0.11%) |
Dec 12, 2014 | 44.67 | 45.47 | 44.67 | 44.90 | 254,589 | -0.19(-0.42%) |
Dec 11, 2014 | 45.69 | 45.86 | 44.99 | 45.09 | 1,135,682 | -0.62(-1.36%) |
Dec 10, 2014 | 45.55 | 45.99 | 45.18 | 45.71 | 175,668 | +0.12(+0.26%) |
Dec 09, 2014 | 44.33 | 45.83 | 43.98 | 45.59 | 118,288 | +0.70(+1.56%) |
Dec 08, 2014 | 45.22 | 45.79 | 44.83 | 44.89 | 86,934 | -0.33(-0.73%) |
Dec 05, 2014 | 44.79 | 45.72 | 44.79 | 45.22 | 93,308 | +0.36(+0.80%) |
Dec 04, 2014 | 44.94 | 45.39 | 44.58 | 44.86 | 104,179 | -0.24(-0.53%) |
Dec 03, 2014 | 44.93 | 45.41 | 44.24 | 45.10 | 144,929 | +0.29(+0.65%) |
Dec 02, 2014 | 44.40 | 45.02 | 44.09 | 44.81 | 197,074 | +0.58(+1.31%) |
Dec 01, 2014 | 44.38 | 44.69 | 43.34 | 44.23 | 182,741 | -0.47(-1.05%) |
Nov 28, 2014 | 45.00 | 45.26 | 44.53 | 44.70 | 135,504 | -0.22(-0.49%) |
Nov 26, 2014 | 44.80 | 44.92 | 44.92 | 44.92 | 212,300 | +0.29(+0.65%) |
Nov 25, 2014 | 44.65 | 44.66 | 44.03 | 44.63 | 132,059 | +0.16(+0.36%) |
Nov 24, 2014 | 44.27 | 44.51 | 43.81 | 44.47 | 125,652 | +0.39(+0.88%) |
Nov 21, 2014 | 44.71 | 44.71 | 43.97 | 44.08 | 176,683 | -0.11(-0.25%) |
Nov 20, 2014 | 43.92 | 44.74 | 43.63 | 44.19 | 133,641 | +0.26(+0.59%) |
Nov 19, 2014 | 44.08 | 44.35 | 43.86 | 43.93 | 87,356 | -0.11(-0.25%) |
Nov 18, 2014 | 43.75 | 44.20 | 43.40 | 44.04 | 96,503 | +0.44(+1.01%) |
Nov 17, 2014 | 43.61 | 43.73 | 43.55 | 43.60 | 67,840 | +0.01(+0.02%) |
Nov 14, 2014 | 43.42 | 43.77 | 43.25 | 43.59 | 90,197 | +0.11(+0.25%) |
Nov 13, 2014 | 44.13 | 44.28 | 43.39 | 43.48 | 45,268 | -0.53(-1.20%) |
Nov 12, 2014 | 43.84 | 44.14 | 43.82 | 44.01 | 126,889 | +0.09(+0.20%) |
Nov 11, 2014 | 44.29 | 44.42 | 43.70 | 43.92 | 142,669 | -0.49(-1.10%) |
Nov 10, 2014 | 43.57 | 44.77 | 43.55 | 44.41 | 221,599 | +0.98(+2.26%) |
Nov 07, 2014 | 43.05 | 43.45 | 42.80 | 43.43 | 128,148 | +0.38(+0.88%) |
Nov 06, 2014 | 43.65 | 43.75 | 42.72 | 43.05 | 146,396 | -0.63(-1.44%) |
Nov 05, 2014 | 44.80 | 44.80 | 43.01 | 43.68 | 295,034 | -1.10(-2.46%) |
Nov 04, 2014 | 44.11 | 44.84 | 43.79 | 44.78 | 168,071 | +0.53(+1.20%) |