Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.08 | 48.51 | 47.77 | 48.01 | 667,877 | -0.38(-0.78%) |
Jan 29, 2015 | 47.37 | 48.51 | 47.34 | 48.38 | 665,500 | +0.99(+2.09%) |
Jan 28, 2015 | 48.86 | 49.14 | 47.38 | 47.39 | 492,302 | -1.19(-2.45%) |
Jan 27, 2015 | 48.16 | 49.04 | 48.02 | 48.58 | 831,954 | +0.00(+0.00%) |
Jan 26, 2015 | 47.81 | 48.70 | 47.43 | 48.58 | 616,567 | +0.43(+0.90%) |
Jan 23, 2015 | 48.40 | 48.60 | 47.82 | 48.15 | 726,121 | -0.65(-1.33%) |
Jan 22, 2015 | 46.76 | 48.83 | 46.76 | 48.80 | 1,599,329 | +2.88(+6.27%) |
Jan 21, 2015 | 45.22 | 46.04 | 45.19 | 45.92 | 850,564 | +0.70(+1.54%) |
Jan 20, 2015 | 45.60 | 45.70 | 44.62 | 45.22 | 1,185,058 | -0.28(-0.62%) |
Jan 16, 2015 | 44.80 | 45.70 | 44.80 | 45.51 | 984,005 | +0.73(+1.64%) |
Jan 15, 2015 | 45.83 | 45.98 | 44.38 | 44.77 | 2,055,842 | -0.13(-0.29%) |
Jan 14, 2015 | 44.74 | 45.00 | 43.91 | 44.90 | 1,169,304 | -0.57(-1.26%) |
Jan 13, 2015 | 45.10 | 46.54 | 44.98 | 45.48 | 1,011,036 | -0.67(-1.45%) |
Jan 12, 2015 | 46.77 | 46.84 | 45.92 | 46.15 | 370,089 | -0.61(-1.31%) |
Jan 09, 2015 | 47.66 | 47.66 | 46.69 | 46.76 | 672,723 | -0.85(-1.78%) |
Jan 08, 2015 | 46.94 | 47.62 | 46.86 | 47.60 | 433,898 | +0.89(+1.91%) |
Jan 07, 2015 | 46.68 | 46.85 | 46.27 | 46.71 | 752,512 | +0.49(+1.06%) |
Jan 06, 2015 | 47.24 | 47.57 | 45.57 | 46.22 | 1,071,510 | -1.30(-2.73%) |
Jan 05, 2015 | 48.65 | 48.93 | 47.49 | 47.52 | 650,760 | -1.47(-2.99%) |
Jan 02, 2015 | 49.26 | 49.35 | 48.04 | 48.98 | 626,740 | -0.02(-0.04%) |
Dec 31, 2014 | 49.83 | 49.00 | 49.00 | 49.00 | 431,180 | -0.62(-1.25%) |
Dec 30, 2014 | 49.65 | 49.83 | 49.36 | 49.62 | 459,876 | -0.08(-0.15%) |
Dec 29, 2014 | 49.36 | 49.89 | 49.15 | 49.70 | 551,623 | +0.34(+0.69%) |
Dec 26, 2014 | 49.53 | 49.71 | 49.27 | 49.36 | 206,686 | -0.09(-0.19%) |
Dec 24, 2014 | 49.74 | 49.45 | 49.45 | 49.45 | 452,878 | -0.29(-0.59%) |
Dec 23, 2014 | 49.30 | 49.82 | 49.19 | 49.75 | 533,257 | +0.55(+1.13%) |
Dec 22, 2014 | 49.03 | 49.30 | 48.45 | 49.19 | 518,885 | +0.16(+0.33%) |
Dec 19, 2014 | 48.83 | 49.28 | 48.56 | 49.03 | 984,056 | +0.22(+0.44%) |
Dec 18, 2014 | 48.48 | 48.89 | 48.00 | 48.82 | 818,286 | +0.75(+1.56%) |
Dec 17, 2014 | 47.34 | 48.20 | 47.08 | 48.06 | 732,978 | +0.73(+1.55%) |
Dec 16, 2014 | 47.14 | 48.05 | 47.01 | 47.33 | 711,233 | -0.20(-0.42%) |
Dec 15, 2014 | 47.36 | 48.01 | 47.18 | 47.53 | 1,516,683 | +0.32(+0.68%) |
Dec 12, 2014 | 47.53 | 47.91 | 47.18 | 47.21 | 588,433 | -0.74(-1.55%) |
Dec 11, 2014 | 47.90 | 48.50 | 47.82 | 47.95 | 364,453 | +0.28(+0.59%) |
Dec 10, 2014 | 48.80 | 49.10 | 47.57 | 47.67 | 757,756 | -1.47(-2.99%) |
Dec 09, 2014 | 48.29 | 49.24 | 48.11 | 49.14 | 538,462 | +0.24(+0.50%) |
Dec 08, 2014 | 48.70 | 49.30 | 48.43 | 48.89 | 841,854 | +0.18(+0.37%) |
Dec 05, 2014 | 48.51 | 49.22 | 48.34 | 48.71 | 671,293 | +0.47(+0.97%) |
Dec 04, 2014 | 48.26 | 48.40 | 47.96 | 48.24 | 336,142 | -0.01(-0.02%) |
Dec 03, 2014 | 47.30 | 48.42 | 47.30 | 48.25 | 652,932 | +0.48(+1.00%) |
Dec 02, 2014 | 47.47 | 48.14 | 47.37 | 47.77 | 745,714 | +0.42(+0.89%) |
Dec 01, 2014 | 48.24 | 48.24 | 47.33 | 47.35 | 808,619 | -1.10(-2.27%) |
Nov 28, 2014 | 49.46 | 49.46 | 48.35 | 48.45 | 297,346 | -1.01(-2.03%) |
Nov 26, 2014 | 48.79 | 49.45 | 49.45 | 49.45 | 726,753 | +0.74(+1.52%) |
Nov 25, 2014 | 48.35 | 48.74 | 48.33 | 48.71 | 884,690 | +0.32(+0.66%) |
Nov 24, 2014 | 48.37 | 48.68 | 48.22 | 48.39 | 555,538 | +0.32(+0.66%) |
Nov 21, 2014 | 48.60 | 48.91 | 47.97 | 48.07 | 460,990 | -0.19(-0.39%) |
Nov 20, 2014 | 47.47 | 48.34 | 47.47 | 48.26 | 557,975 | -0.20(-0.41%) |
Nov 19, 2014 | 48.62 | 48.68 | 48.12 | 48.46 | 459,042 | +0.09(+0.19%) |
Nov 18, 2014 | 48.51 | 48.70 | 48.24 | 48.36 | 432,476 | -0.06(-0.12%) |
Nov 17, 2014 | 48.33 | 48.52 | 48.05 | 48.42 | 445,070 | -0.01(-0.02%) |
Nov 14, 2014 | 48.53 | 48.93 | 48.26 | 48.43 | 704,742 | -0.12(-0.25%) |
Nov 13, 2014 | 49.00 | 49.00 | 48.38 | 48.55 | 739,468 | -0.47(-0.96%) |
Nov 12, 2014 | 48.30 | 49.10 | 48.27 | 49.02 | 738,803 | +0.46(+0.95%) |
Nov 11, 2014 | 48.36 | 48.60 | 48.29 | 48.56 | 683,197 | +0.05(+0.10%) |
Nov 10, 2014 | 48.39 | 48.74 | 48.31 | 48.51 | 342,262 | +0.05(+0.10%) |
Nov 07, 2014 | 48.68 | 48.97 | 48.25 | 48.47 | 969,778 | -0.22(-0.44%) |
Nov 06, 2014 | 47.96 | 48.71 | 47.88 | 48.68 | 1,059,248 | +0.63(+1.31%) |
Nov 05, 2014 | 47.83 | 48.18 | 47.60 | 48.05 | 637,405 | +0.39(+0.83%) |
Nov 04, 2014 | 47.49 | 47.70 | 47.24 | 47.66 | 567,664 | +0.09(+0.20%) |