Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.07 | 47.07 | 46.07 | 46.08 | 542,789 | -1.16(-2.45%) |
Jan 29, 2015 | 46.60 | 47.23 | 46.32 | 47.23 | 315,659 | +0.66(+1.42%) |
Jan 28, 2015 | 47.18 | 47.51 | 46.45 | 46.57 | 325,897 | -0.47(-1.00%) |
Jan 27, 2015 | 46.78 | 47.24 | 46.78 | 47.04 | 349,301 | +0.05(+0.11%) |
Jan 26, 2015 | 46.90 | 47.14 | 46.50 | 46.99 | 504,940 | +0.01(+0.02%) |
Jan 23, 2015 | 46.86 | 47.16 | 46.86 | 46.98 | 426,969 | +0.17(+0.36%) |
Jan 22, 2015 | 47.01 | 47.18 | 46.51 | 46.81 | 698,324 | -0.18(-0.39%) |
Jan 21, 2015 | 46.51 | 47.03 | 46.14 | 46.99 | 575,033 | +0.45(+0.96%) |
Jan 20, 2015 | 46.66 | 46.66 | 46.12 | 46.55 | 3,823,291 | +0.10(+0.21%) |
Jan 16, 2015 | 46.06 | 46.48 | 45.92 | 46.45 | 2,104,776 | +0.40(+0.88%) |
Jan 15, 2015 | 45.73 | 46.14 | 45.71 | 46.04 | 393,707 | +0.32(+0.71%) |
Jan 14, 2015 | 45.22 | 45.78 | 45.01 | 45.72 | 496,001 | +0.38(+0.85%) |
Jan 13, 2015 | 45.48 | 45.97 | 45.10 | 45.34 | 517,854 | +0.18(+0.41%) |
Jan 12, 2015 | 45.30 | 45.38 | 44.90 | 45.15 | 616,688 | -0.14(-0.31%) |
Jan 09, 2015 | 45.63 | 45.67 | 45.06 | 45.29 | 712,253 | -0.32(-0.70%) |
Jan 08, 2015 | 45.64 | 45.75 | 45.43 | 45.61 | 974,900 | +0.36(+0.79%) |
Jan 07, 2015 | 45.11 | 45.39 | 44.71 | 45.26 | 772,826 | +0.46(+1.03%) |
Jan 06, 2015 | 44.75 | 45.55 | 44.75 | 44.79 | 1,708,917 | +0.04(+0.09%) |
Jan 05, 2015 | 45.31 | 45.38 | 44.60 | 44.76 | 1,154,717 | -0.65(-1.43%) |
Jan 02, 2015 | 45.37 | 45.45 | 44.86 | 45.40 | 2,320,120 | +0.32(+0.70%) |
Dec 31, 2014 | 46.16 | 45.09 | 45.09 | 45.09 | 1,444,284 | -0.88(-1.92%) |
Dec 30, 2014 | 46.81 | 46.81 | 45.94 | 45.97 | 3,990,349 | -0.99(-2.12%) |
Dec 29, 2014 | 46.51 | 47.15 | 46.39 | 46.96 | 25,667,226 | +0.65(+1.41%) |
Dec 26, 2014 | 45.70 | 46.49 | 45.70 | 46.31 | 308,734 | +0.54(+1.17%) |
Dec 24, 2014 | 44.94 | 45.77 | 45.77 | 45.77 | 193,585 | +0.79(+1.76%) |
Dec 23, 2014 | 44.92 | 45.19 | 44.84 | 44.98 | 484,942 | +0.14(+0.32%) |
Dec 22, 2014 | 44.75 | 44.86 | 44.53 | 44.84 | 230,331 | +0.08(+0.19%) |
Dec 19, 2014 | 44.86 | 45.03 | 44.52 | 44.76 | 696,035 | +0.06(+0.14%) |
Dec 18, 2014 | 44.02 | 44.70 | 43.91 | 44.70 | 240,931 | +0.83(+1.89%) |
Dec 17, 2014 | 43.07 | 43.93 | 43.07 | 43.87 | 409,468 | +0.82(+1.91%) |
Dec 16, 2014 | 43.15 | 43.72 | 42.73 | 43.05 | 788,432 | -0.06(-0.13%) |
Dec 15, 2014 | 43.79 | 43.79 | 42.87 | 43.10 | 330,831 | -0.39(-0.90%) |
Dec 12, 2014 | 43.84 | 44.12 | 43.48 | 43.49 | 251,666 | -0.46(-1.04%) |
Dec 11, 2014 | 43.60 | 44.24 | 43.60 | 43.95 | 237,702 | +0.41(+0.94%) |
Dec 10, 2014 | 44.07 | 44.38 | 43.52 | 43.54 | 298,820 | -0.58(-1.31%) |
Dec 09, 2014 | 43.70 | 44.18 | 43.70 | 44.12 | 459,990 | +0.28(+0.64%) |
Dec 08, 2014 | 43.59 | 44.05 | 43.59 | 43.84 | 305,655 | +0.33(+0.75%) |
Dec 05, 2014 | 43.53 | 43.70 | 43.34 | 43.52 | 418,373 | -0.30(-0.68%) |
Dec 04, 2014 | 43.89 | 44.04 | 43.65 | 43.82 | 286,863 | -0.01(-0.03%) |
Dec 03, 2014 | 43.91 | 43.94 | 43.61 | 43.83 | 475,162 | -0.09(-0.20%) |
Dec 02, 2014 | 43.51 | 44.04 | 43.38 | 43.91 | 981,233 | +0.31(+0.71%) |
Dec 01, 2014 | 42.96 | 43.96 | 42.96 | 43.60 | 1,638,825 | +0.00(+0.00%) |
Nov 28, 2014 | 43.27 | 43.80 | 43.27 | 43.60 | 120,674 | +0.39(+0.90%) |
Nov 26, 2014 | 43.05 | 43.21 | 43.21 | 43.21 | 344,519 | +0.23(+0.54%) |
Nov 25, 2014 | 43.15 | 43.15 | 42.77 | 42.98 | 240,130 | -0.04(-0.09%) |
Nov 24, 2014 | 43.40 | 43.46 | 42.98 | 43.02 | 341,762 | -0.34(-0.79%) |
Nov 21, 2014 | 43.39 | 43.51 | 43.00 | 43.36 | 376,888 | +0.17(+0.39%) |
Nov 20, 2014 | 43.38 | 43.38 | 43.02 | 43.19 | 283,442 | -0.09(-0.20%) |
Nov 19, 2014 | 43.26 | 43.38 | 43.07 | 43.28 | 281,609 | -0.04(-0.10%) |
Nov 18, 2014 | 43.21 | 43.50 | 43.08 | 43.32 | 400,782 | +0.14(+0.32%) |
Nov 17, 2014 | 42.58 | 43.21 | 42.58 | 43.18 | 253,868 | +0.51(+1.21%) |
Nov 14, 2014 | 42.81 | 42.89 | 42.59 | 42.67 | 321,291 | -0.18(-0.41%) |
Nov 13, 2014 | 43.30 | 43.45 | 42.78 | 42.84 | 445,594 | -0.40(-0.93%) |
Nov 12, 2014 | 43.99 | 43.99 | 43.03 | 43.24 | 394,629 | -0.73(-1.66%) |
Nov 11, 2014 | 44.11 | 44.16 | 43.82 | 43.97 | 137,324 | -0.16(-0.36%) |
Nov 10, 2014 | 43.92 | 44.17 | 43.79 | 44.13 | 161,786 | +0.23(+0.53%) |
Nov 07, 2014 | 43.51 | 43.90 | 43.44 | 43.90 | 270,555 | +0.41(+0.94%) |
Nov 06, 2014 | 44.22 | 44.22 | 43.24 | 43.49 | 415,324 | -0.68(-1.54%) |
Nov 05, 2014 | 43.46 | 44.18 | 43.46 | 44.17 | 226,841 | +0.99(+2.29%) |
Nov 04, 2014 | 43.57 | 43.63 | 43.06 | 43.18 | 617,248 | -0.38(-0.88%) |