Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.61 | 46.88 | 45.39 | 45.49 | 1,169,404 | -1.42(-3.03%) |
Jan 29, 2015 | 46.24 | 46.97 | 45.88 | 46.92 | 422,891 | +0.92(+2.00%) |
Jan 28, 2015 | 46.85 | 47.20 | 45.83 | 46.00 | 696,025 | -0.74(-1.59%) |
Jan 27, 2015 | 47.00 | 47.44 | 46.65 | 46.74 | 675,345 | -0.27(-0.58%) |
Jan 26, 2015 | 46.81 | 47.03 | 46.09 | 47.01 | 525,910 | +0.12(+0.26%) |
Jan 23, 2015 | 47.04 | 47.25 | 46.85 | 46.89 | 505,209 | +0.02(+0.03%) |
Jan 22, 2015 | 47.17 | 47.20 | 46.59 | 46.88 | 745,380 | +0.02(+0.05%) |
Jan 21, 2015 | 46.46 | 46.90 | 46.01 | 46.85 | 743,003 | +0.31(+0.67%) |
Jan 20, 2015 | 46.74 | 47.12 | 45.94 | 46.54 | 573,917 | -0.20(-0.43%) |
Jan 16, 2015 | 45.60 | 46.75 | 45.59 | 46.74 | 626,470 | +0.93(+2.02%) |
Jan 15, 2015 | 45.83 | 45.94 | 45.54 | 45.81 | 931,459 | +0.14(+0.30%) |
Jan 14, 2015 | 44.19 | 45.70 | 44.19 | 45.68 | 719,671 | +1.22(+2.75%) |
Jan 13, 2015 | 44.56 | 45.18 | 44.00 | 44.45 | 427,586 | +0.22(+0.49%) |
Jan 12, 2015 | 44.38 | 44.40 | 43.81 | 44.24 | 518,245 | +0.07(+0.16%) |
Jan 09, 2015 | 44.58 | 44.65 | 43.90 | 44.17 | 541,622 | -0.36(-0.81%) |
Jan 08, 2015 | 44.51 | 44.77 | 44.43 | 44.53 | 934,889 | +0.30(+0.67%) |
Jan 07, 2015 | 43.93 | 44.37 | 43.46 | 44.23 | 689,195 | +0.62(+1.43%) |
Jan 06, 2015 | 43.91 | 44.44 | 43.48 | 43.61 | 701,865 | -0.27(-0.62%) |
Jan 05, 2015 | 44.33 | 44.37 | 43.60 | 43.88 | 466,555 | -0.81(-1.81%) |
Jan 02, 2015 | 44.70 | 44.90 | 44.25 | 44.69 | 527,755 | +0.13(+0.29%) |
Dec 31, 2014 | 45.66 | 44.56 | 44.56 | 44.56 | 711,530 | -0.89(-1.95%) |
Dec 30, 2014 | 46.26 | 46.27 | 45.45 | 45.45 | 426,572 | -0.98(-2.12%) |
Dec 29, 2014 | 44.92 | 46.51 | 44.91 | 46.43 | 718,779 | +1.65(+3.70%) |
Dec 26, 2014 | 44.49 | 45.09 | 44.28 | 44.77 | 385,177 | +0.34(+0.77%) |
Dec 24, 2014 | 43.66 | 44.43 | 44.43 | 44.43 | 238,427 | +0.72(+1.65%) |
Dec 23, 2014 | 43.65 | 43.91 | 43.48 | 43.71 | 432,324 | +0.10(+0.22%) |
Dec 22, 2014 | 43.43 | 43.66 | 43.12 | 43.62 | 337,422 | +0.14(+0.33%) |
Dec 19, 2014 | 43.63 | 43.84 | 43.06 | 43.47 | 928,602 | -0.22(-0.51%) |
Dec 18, 2014 | 43.42 | 43.77 | 43.21 | 43.70 | 509,258 | +0.67(+1.56%) |
Dec 17, 2014 | 42.34 | 43.04 | 42.22 | 43.02 | 377,467 | +0.73(+1.72%) |
Dec 16, 2014 | 42.00 | 42.59 | 41.59 | 42.30 | 767,836 | +0.27(+0.65%) |
Dec 15, 2014 | 42.66 | 42.66 | 41.86 | 42.02 | 643,569 | -0.45(-1.05%) |
Dec 12, 2014 | 43.17 | 43.44 | 42.43 | 42.47 | 663,510 | -1.14(-2.60%) |
Dec 11, 2014 | 43.18 | 43.91 | 42.86 | 43.61 | 408,690 | +0.54(+1.24%) |
Dec 10, 2014 | 43.88 | 44.02 | 43.05 | 43.07 | 403,458 | -0.94(-2.14%) |
Dec 09, 2014 | 43.13 | 44.05 | 43.05 | 44.02 | 600,716 | +0.72(+1.66%) |
Dec 08, 2014 | 43.49 | 43.84 | 43.01 | 43.30 | 428,600 | -0.16(-0.37%) |
Dec 05, 2014 | 43.49 | 43.76 | 43.33 | 43.46 | 538,261 | -0.26(-0.59%) |
Dec 04, 2014 | 43.45 | 43.85 | 43.40 | 43.71 | 614,252 | +0.18(+0.40%) |
Dec 03, 2014 | 43.24 | 43.57 | 43.24 | 43.54 | 744,596 | +0.24(+0.55%) |
Dec 02, 2014 | 43.09 | 43.45 | 42.81 | 43.30 | 733,261 | +0.20(+0.46%) |
Dec 01, 2014 | 42.94 | 43.21 | 42.52 | 43.10 | 665,187 | +0.17(+0.39%) |
Nov 28, 2014 | 42.90 | 43.53 | 42.90 | 42.93 | 364,057 | -0.03(-0.07%) |
Nov 26, 2014 | 42.91 | 42.96 | 42.96 | 42.96 | 404,301 | +0.04(+0.09%) |
Nov 25, 2014 | 42.96 | 43.05 | 42.75 | 42.92 | 455,320 | +0.06(+0.15%) |
Nov 24, 2014 | 42.86 | 43.10 | 42.58 | 42.86 | 787,764 | -0.03(-0.07%) |
Nov 21, 2014 | 42.85 | 42.97 | 42.60 | 42.89 | 795,118 | +0.46(+1.07%) |
Nov 20, 2014 | 42.18 | 42.44 | 42.08 | 42.43 | 1,244,525 | +0.26(+0.63%) |
Nov 19, 2014 | 42.42 | 42.44 | 42.02 | 42.17 | 911,380 | -0.22(-0.52%) |
Nov 18, 2014 | 42.50 | 42.72 | 42.29 | 42.39 | 815,848 | -0.04(-0.09%) |
Nov 17, 2014 | 42.18 | 42.58 | 42.11 | 42.43 | 1,024,810 | +0.14(+0.34%) |
Nov 14, 2014 | 43.15 | 43.26 | 42.21 | 42.29 | 670,208 | -0.97(-2.24%) |
Nov 13, 2014 | 42.68 | 43.29 | 42.42 | 43.26 | 1,375,185 | +0.48(+1.13%) |
Nov 12, 2014 | 42.95 | 42.95 | 42.43 | 42.77 | 766,774 | -0.27(-0.63%) |
Nov 11, 2014 | 43.18 | 43.30 | 42.89 | 43.04 | 382,244 | -0.05(-0.11%) |
Nov 10, 2014 | 43.11 | 43.31 | 42.90 | 43.09 | 450,838 | -0.10(-0.24%) |
Nov 07, 2014 | 43.11 | 43.25 | 42.84 | 43.19 | 613,209 | +0.17(+0.39%) |
Nov 06, 2014 | 43.49 | 43.58 | 42.75 | 43.03 | 993,801 | +0.02(+0.04%) |
Nov 05, 2014 | 42.79 | 43.08 | 42.50 | 43.01 | 658,764 | +0.59(+1.38%) |
Nov 04, 2014 | 42.57 | 42.76 | 42.22 | 42.42 | 687,190 | -0.01(-0.02%) |