Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.87 | 50.09 | 48.71 | 49.30 | 1,329,234 | -1.83(-3.58%) |
Jan 29, 2015 | 50.60 | 51.17 | 49.74 | 51.13 | 1,603,768 | +1.13(+2.26%) |
Jan 28, 2015 | 50.39 | 50.82 | 49.90 | 50.00 | 1,288,144 | -0.64(-1.26%) |
Jan 27, 2015 | 50.26 | 51.38 | 50.26 | 50.64 | 2,556,777 | -0.78(-1.52%) |
Jan 26, 2015 | 50.67 | 51.71 | 50.63 | 51.42 | 2,347,670 | +0.72(+1.42%) |
Jan 23, 2015 | 49.44 | 50.72 | 49.28 | 50.70 | 2,269,864 | +1.88(+3.85%) |
Jan 22, 2015 | 47.40 | 48.89 | 46.42 | 48.82 | 3,046,706 | +2.06(+4.40%) |
Jan 21, 2015 | 45.87 | 46.88 | 45.75 | 46.76 | 1,546,085 | +0.78(+1.70%) |
Jan 20, 2015 | 47.02 | 47.12 | 45.93 | 45.98 | 2,616,136 | +0.79(+1.75%) |
Jan 16, 2015 | 45.10 | 45.42 | 44.64 | 45.19 | 873,210 | +0.09(+0.20%) |
Jan 15, 2015 | 45.22 | 45.42 | 44.77 | 45.10 | 1,517,940 | +1.53(+3.51%) |
Jan 14, 2015 | 43.85 | 44.16 | 42.87 | 43.57 | 1,618,739 | -0.93(-2.09%) |
Jan 13, 2015 | 44.05 | 44.70 | 43.90 | 44.50 | 1,897,342 | +0.87(+1.99%) |
Jan 12, 2015 | 44.02 | 44.28 | 43.25 | 43.63 | 1,203,190 | -0.18(-0.41%) |
Jan 09, 2015 | 44.27 | 44.58 | 43.60 | 43.81 | 804,275 | -0.91(-2.03%) |
Jan 08, 2015 | 43.67 | 44.92 | 43.43 | 44.72 | 2,262,560 | +2.41(+5.69%) |
Jan 07, 2015 | 41.58 | 42.44 | 40.83 | 42.31 | 1,505,239 | +1.52(+3.72%) |
Jan 06, 2015 | 42.50 | 42.60 | 40.63 | 40.79 | 1,809,002 | -2.26(-5.25%) |
Jan 05, 2015 | 44.30 | 44.76 | 42.80 | 43.05 | 1,771,092 | -0.77(-1.76%) |
Jan 02, 2015 | 43.54 | 43.92 | 43.25 | 43.82 | 966,957 | +1.56(+3.69%) |
Dec 31, 2014 | 42.71 | 42.26 | 42.26 | 42.26 | 461,391 | -0.39(-0.91%) |
Dec 30, 2014 | 42.00 | 42.85 | 41.93 | 42.65 | 949,176 | +0.32(+0.76%) |
Dec 29, 2014 | 41.89 | 42.60 | 41.85 | 42.33 | 725,444 | +0.98(+2.37%) |
Dec 26, 2014 | 41.09 | 41.67 | 41.09 | 41.35 | 278,315 | +0.24(+0.58%) |
Dec 24, 2014 | 41.39 | 41.11 | 41.11 | 41.11 | 301,824 | -0.35(-0.84%) |
Dec 23, 2014 | 42.18 | 42.25 | 41.31 | 41.46 | 596,230 | -0.57(-1.36%) |
Dec 22, 2014 | 41.79 | 42.22 | 41.72 | 42.03 | 731,338 | +0.66(+1.59%) |
Dec 19, 2014 | 41.89 | 42.10 | 40.98 | 41.37 | 1,441,614 | -0.61(-1.45%) |
Dec 18, 2014 | 41.45 | 42.20 | 41.31 | 41.98 | 703,955 | +1.43(+3.52%) |
Dec 17, 2014 | 40.09 | 40.86 | 39.98 | 40.55 | 1,123,837 | +0.52(+1.30%) |
Dec 16, 2014 | 40.74 | 40.83 | 39.70 | 40.03 | 1,453,545 | -1.27(-3.07%) |
Dec 15, 2014 | 42.80 | 42.80 | 41.24 | 41.30 | 1,317,047 | -1.28(-3.00%) |
Dec 12, 2014 | 43.34 | 43.71 | 42.16 | 42.58 | 887,022 | -0.97(-2.23%) |
Dec 11, 2014 | 43.54 | 43.66 | 43.15 | 43.55 | 1,040,133 | +0.16(+0.37%) |
Dec 10, 2014 | 44.02 | 44.44 | 43.18 | 43.39 | 1,186,022 | -0.22(-0.50%) |
Dec 09, 2014 | 44.53 | 44.53 | 42.98 | 43.61 | 1,227,653 | -1.70(-3.75%) |
Dec 08, 2014 | 45.49 | 46.00 | 45.27 | 45.31 | 1,193,873 | -0.57(-1.24%) |
Dec 05, 2014 | 45.95 | 46.22 | 45.43 | 45.88 | 997,099 | +0.51(+1.12%) |
Dec 04, 2014 | 46.46 | 46.46 | 45.17 | 45.37 | 1,027,107 | -1.65(-3.51%) |
Dec 03, 2014 | 45.97 | 47.36 | 45.97 | 47.02 | 1,243,482 | +1.12(+2.44%) |
Dec 02, 2014 | 45.71 | 45.95 | 45.25 | 45.90 | 683,766 | +0.31(+0.68%) |
Dec 01, 2014 | 46.14 | 46.21 | 45.28 | 45.59 | 854,767 | -0.05(-0.11%) |
Nov 28, 2014 | 46.00 | 46.29 | 45.36 | 45.64 | 818,429 | +0.83(+1.85%) |
Nov 26, 2014 | 46.08 | 44.81 | 44.81 | 44.81 | 2,034,242 | -1.26(-2.73%) |
Nov 25, 2014 | 46.77 | 46.89 | 45.97 | 46.07 | 1,020,930 | -0.38(-0.82%) |
Nov 24, 2014 | 47.26 | 47.26 | 46.29 | 46.45 | 1,275,044 | -1.07(-2.25%) |
Nov 21, 2014 | 47.18 | 47.90 | 47.18 | 47.52 | 1,113,699 | +0.74(+1.58%) |
Nov 20, 2014 | 46.20 | 46.99 | 46.09 | 46.78 | 924,424 | +0.10(+0.21%) |
Nov 19, 2014 | 46.29 | 46.87 | 46.22 | 46.68 | 738,218 | -0.46(-0.98%) |
Nov 18, 2014 | 47.69 | 47.92 | 47.11 | 47.14 | 911,108 | -0.52(-1.09%) |
Nov 17, 2014 | 46.84 | 48.16 | 46.70 | 47.66 | 1,539,459 | +2.39(+5.28%) |
Nov 14, 2014 | 45.68 | 46.08 | 44.65 | 45.27 | 1,393,674 | -1.21(-2.60%) |
Nov 13, 2014 | 46.46 | 46.82 | 46.17 | 46.48 | 758,774 | -0.38(-0.81%) |
Nov 12, 2014 | 46.53 | 47.08 | 46.33 | 46.86 | 811,745 | +0.83(+1.80%) |
Nov 11, 2014 | 46.43 | 46.46 | 45.55 | 46.03 | 930,879 | -0.49(-1.05%) |
Nov 10, 2014 | 46.13 | 46.52 | 45.98 | 46.52 | 715,100 | +0.00(+0.00%) |
Nov 07, 2014 | 47.01 | 47.43 | 46.27 | 46.52 | 914,297 | -1.01(-2.12%) |
Nov 06, 2014 | 46.61 | 47.64 | 46.57 | 47.53 | 1,037,111 | +0.76(+1.62%) |
Nov 05, 2014 | 46.67 | 47.00 | 46.11 | 46.77 | 634,522 | +0.59(+1.28%) |
Nov 04, 2014 | 45.90 | 46.30 | 45.55 | 46.18 | 788,497 | +0.32(+0.70%) |