Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.99 | 47.00 | 46.49 | 46.49 | 57,739 | -0.72(-1.52%) |
Jan 29, 2015 | 46.99 | 47.26 | 46.47 | 47.20 | 65,616 | +0.55(+1.18%) |
Jan 28, 2015 | 47.38 | 47.53 | 46.60 | 46.66 | 46,273 | -0.52(-1.10%) |
Jan 27, 2015 | 46.90 | 47.33 | 46.72 | 47.18 | 49,803 | -0.17(-0.36%) |
Jan 26, 2015 | 47.19 | 47.36 | 46.99 | 47.35 | 137,815 | +0.34(+0.72%) |
Jan 23, 2015 | 46.90 | 47.19 | 46.86 | 47.01 | 73,889 | +0.09(+0.18%) |
Jan 22, 2015 | 46.52 | 46.97 | 46.15 | 46.92 | 56,269 | +0.60(+1.29%) |
Jan 21, 2015 | 45.98 | 46.46 | 45.91 | 46.32 | 99,575 | +0.20(+0.43%) |
Jan 20, 2015 | 46.32 | 46.32 | 45.69 | 46.13 | 144,147 | +0.08(+0.16%) |
Jan 16, 2015 | 45.33 | 46.08 | 45.29 | 46.05 | 90,257 | +0.61(+1.35%) |
Jan 15, 2015 | 46.34 | 46.40 | 45.43 | 45.44 | 46,494 | -0.73(-1.58%) |
Jan 14, 2015 | 45.94 | 46.22 | 45.63 | 46.16 | 81,513 | -0.34(-0.73%) |
Jan 13, 2015 | 46.99 | 47.38 | 46.06 | 46.50 | 59,516 | -0.32(-0.69%) |
Jan 12, 2015 | 47.44 | 47.44 | 46.68 | 46.83 | 60,190 | -0.52(-1.10%) |
Jan 09, 2015 | 47.92 | 47.92 | 47.16 | 47.35 | 48,238 | -0.45(-0.95%) |
Jan 08, 2015 | 47.35 | 47.80 | 47.28 | 47.80 | 105,616 | +1.02(+2.18%) |
Jan 07, 2015 | 46.43 | 46.86 | 46.43 | 46.78 | 124,085 | +0.66(+1.44%) |
Jan 06, 2015 | 46.76 | 46.77 | 45.71 | 46.12 | 120,573 | -0.57(-1.22%) |
Jan 05, 2015 | 47.54 | 47.54 | 46.49 | 46.68 | 114,724 | -1.02(-2.14%) |
Jan 02, 2015 | 47.77 | 47.93 | 47.32 | 47.71 | 92,105 | +0.14(+0.30%) |
Dec 31, 2014 | 48.13 | 47.56 | 47.56 | 47.56 | 55,509 | -0.49(-1.02%) |
Dec 30, 2014 | 48.37 | 48.37 | 47.99 | 48.06 | 58,266 | -0.26(-0.53%) |
Dec 29, 2014 | 48.44 | 48.44 | 48.24 | 48.31 | 35,178 | -0.09(-0.18%) |
Dec 26, 2014 | 48.27 | 48.49 | 48.27 | 48.40 | 49,397 | +0.22(+0.45%) |
Dec 24, 2014 | 47.97 | 48.18 | 48.18 | 48.18 | 24,001 | +0.29(+0.61%) |
Dec 23, 2014 | 48.24 | 48.25 | 47.87 | 47.89 | 46,137 | -0.14(-0.29%) |
Dec 22, 2014 | 48.03 | 48.07 | 47.85 | 48.03 | 67,617 | +0.21(+0.43%) |
Dec 19, 2014 | 47.56 | 47.97 | 47.31 | 47.82 | 55,562 | +0.58(+1.22%) |
Dec 18, 2014 | 46.86 | 47.30 | 46.76 | 47.24 | 61,367 | +0.97(+2.10%) |
Dec 17, 2014 | 45.38 | 46.39 | 45.38 | 46.27 | 60,133 | +0.91(+2.00%) |
Dec 16, 2014 | 45.27 | 46.17 | 45.17 | 45.36 | 66,586 | -0.19(-0.41%) |
Dec 15, 2014 | 46.11 | 46.29 | 45.46 | 45.55 | 83,573 | -0.32(-0.70%) |
Dec 12, 2014 | 46.21 | 46.35 | 45.86 | 45.87 | 44,706 | -0.52(-1.12%) |
Dec 11, 2014 | 46.29 | 46.88 | 46.29 | 46.39 | 62,758 | +0.14(+0.31%) |
Dec 10, 2014 | 46.93 | 46.97 | 46.19 | 46.25 | 116,198 | -0.84(-1.78%) |
Dec 09, 2014 | 46.53 | 47.11 | 46.16 | 47.09 | 72,043 | +0.15(+0.32%) |
Dec 08, 2014 | 47.56 | 47.60 | 46.75 | 46.94 | 104,231 | -0.70(-1.47%) |
Dec 05, 2014 | 47.62 | 47.81 | 47.56 | 47.64 | 53,336 | +0.16(+0.34%) |
Dec 04, 2014 | 47.48 | 47.63 | 47.25 | 47.48 | 66,304 | -0.04(-0.08%) |
Dec 03, 2014 | 47.20 | 47.54 | 47.20 | 47.52 | 44,739 | +0.30(+0.64%) |
Dec 02, 2014 | 46.94 | 47.26 | 46.94 | 47.21 | 95,036 | +0.29(+0.62%) |
Dec 01, 2014 | 47.76 | 47.78 | 46.87 | 46.92 | 78,042 | -0.86(-1.80%) |
Nov 28, 2014 | 47.95 | 47.95 | 47.74 | 47.78 | 41,165 | -0.17(-0.35%) |
Nov 26, 2014 | 47.70 | 47.95 | 47.95 | 47.95 | 60,929 | +0.23(+0.47%) |
Nov 25, 2014 | 47.65 | 47.78 | 47.56 | 47.72 | 61,279 | +0.16(+0.33%) |
Nov 24, 2014 | 47.41 | 47.59 | 47.21 | 47.57 | 91,379 | +0.40(+0.84%) |
Nov 21, 2014 | 47.35 | 47.48 | 47.08 | 47.17 | 106,404 | +0.31(+0.66%) |
Nov 20, 2014 | 46.56 | 47.01 | 46.43 | 46.86 | 68,122 | +0.20(+0.42%) |
Nov 19, 2014 | 46.88 | 46.88 | 46.51 | 46.66 | 61,234 | -0.23(-0.48%) |
Nov 18, 2014 | 46.61 | 46.98 | 46.61 | 46.88 | 122,523 | +0.30(+0.65%) |
Nov 17, 2014 | 46.44 | 46.68 | 46.39 | 46.58 | 80,229 | +0.17(+0.37%) |
Nov 14, 2014 | 46.14 | 46.43 | 46.03 | 46.41 | 45,987 | +0.30(+0.65%) |
Nov 13, 2014 | 46.52 | 46.61 | 46.03 | 46.11 | 39,842 | -0.32(-0.69%) |
Nov 12, 2014 | 46.31 | 46.52 | 46.21 | 46.43 | 36,919 | +0.05(+0.10%) |
Nov 11, 2014 | 46.33 | 46.38 | 46.19 | 46.38 | 45,311 | +0.07(+0.14%) |
Nov 10, 2014 | 46.19 | 46.38 | 46.17 | 46.32 | 55,706 | +0.20(+0.43%) |
Nov 07, 2014 | 46.26 | 46.33 | 46.03 | 46.12 | 56,795 | -0.12(-0.27%) |
Nov 06, 2014 | 45.86 | 46.27 | 45.86 | 46.24 | 61,666 | +0.45(+0.99%) |
Nov 05, 2014 | 46.03 | 46.17 | 45.67 | 45.79 | 90,427 | +0.03(+0.06%) |
Nov 04, 2014 | 45.87 | 45.92 | 45.54 | 45.76 | 183,174 | -0.29(-0.64%) |