Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.11 | 47.54 | 46.51 | 46.57 | 101,457 | -0.79(-1.67%) |
Jan 29, 2015 | 47.01 | 47.45 | 46.67 | 47.36 | 132,899 | +0.52(+1.10%) |
Jan 28, 2015 | 47.53 | 47.63 | 46.77 | 46.85 | 202,595 | -0.61(-1.29%) |
Jan 27, 2015 | 47.49 | 47.71 | 47.29 | 47.46 | 129,354 | -0.39(-0.82%) |
Jan 26, 2015 | 47.80 | 47.87 | 47.49 | 47.85 | 105,756 | +0.10(+0.20%) |
Jan 23, 2015 | 48.21 | 48.22 | 47.75 | 47.75 | 149,952 | -0.47(-0.97%) |
Jan 22, 2015 | 47.85 | 48.25 | 47.39 | 48.22 | 293,939 | +0.61(+1.28%) |
Jan 21, 2015 | 47.43 | 47.72 | 47.21 | 47.61 | 171,525 | +0.18(+0.38%) |
Jan 20, 2015 | 47.71 | 47.71 | 47.00 | 47.43 | 359,624 | -0.06(-0.12%) |
Jan 16, 2015 | 47.05 | 47.51 | 46.72 | 47.49 | 83,298 | +0.49(+1.04%) |
Jan 15, 2015 | 47.42 | 47.47 | 46.92 | 47.00 | 123,248 | -0.13(-0.28%) |
Jan 14, 2015 | 47.09 | 47.21 | 46.73 | 47.13 | 176,583 | -0.31(-0.64%) |
Jan 13, 2015 | 47.87 | 48.05 | 47.10 | 47.44 | 132,345 | -0.08(-0.16%) |
Jan 12, 2015 | 47.82 | 47.84 | 47.42 | 47.51 | 289,700 | -0.32(-0.66%) |
Jan 09, 2015 | 48.37 | 48.37 | 47.72 | 47.83 | 152,965 | -0.38(-0.79%) |
Jan 08, 2015 | 47.96 | 48.30 | 47.86 | 48.21 | 189,408 | +0.68(+1.43%) |
Jan 07, 2015 | 47.19 | 47.53 | 47.09 | 47.53 | 171,298 | +0.72(+1.53%) |
Jan 06, 2015 | 47.28 | 47.36 | 46.56 | 46.82 | 248,335 | -0.30(-0.63%) |
Jan 05, 2015 | 47.72 | 47.79 | 47.01 | 47.11 | 143,432 | -0.75(-1.56%) |
Jan 02, 2015 | 48.22 | 48.22 | 47.46 | 47.86 | 110,894 | -0.03(-0.06%) |
Dec 31, 2014 | 48.56 | 47.89 | 47.89 | 47.89 | 187,453 | -0.48(-0.99%) |
Dec 30, 2014 | 48.49 | 48.50 | 48.28 | 48.36 | 135,885 | -0.14(-0.30%) |
Dec 29, 2014 | 48.55 | 48.57 | 48.45 | 48.51 | 260,965 | +0.04(+0.08%) |
Dec 26, 2014 | 48.62 | 48.64 | 48.47 | 48.47 | 38,638 | +0.03(+0.06%) |
Dec 24, 2014 | 48.62 | 48.44 | 48.44 | 48.44 | 62,065 | +0.10(+0.20%) |
Dec 23, 2014 | 48.49 | 48.56 | 48.35 | 48.35 | 152,946 | +0.06(+0.12%) |
Dec 22, 2014 | 48.27 | 48.32 | 48.06 | 48.29 | 117,118 | -0.05(-0.10%) |
Dec 19, 2014 | 48.20 | 48.45 | 48.12 | 48.34 | 90,965 | +0.26(+0.54%) |
Dec 18, 2014 | 47.79 | 48.08 | 47.39 | 48.08 | 183,046 | +0.92(+1.94%) |
Dec 17, 2014 | 46.55 | 47.25 | 46.48 | 47.16 | 140,557 | +0.88(+1.90%) |
Dec 16, 2014 | 46.32 | 47.20 | 46.28 | 46.28 | 106,828 | -0.21(-0.45%) |
Dec 15, 2014 | 46.98 | 47.07 | 46.28 | 46.49 | 223,652 | -0.15(-0.33%) |
Dec 12, 2014 | 47.22 | 47.41 | 46.64 | 46.64 | 143,026 | -0.76(-1.61%) |
Dec 11, 2014 | 47.32 | 47.78 | 47.32 | 47.41 | 743,631 | +0.29(+0.61%) |
Dec 10, 2014 | 47.81 | 47.81 | 47.07 | 47.12 | 91,715 | -0.69(-1.44%) |
Dec 09, 2014 | 47.65 | 47.81 | 47.36 | 47.81 | 67,426 | -0.11(-0.22%) |
Dec 08, 2014 | 48.01 | 48.21 | 47.81 | 47.92 | 90,793 | -0.14(-0.30%) |
Dec 05, 2014 | 48.08 | 48.11 | 47.97 | 48.06 | 78,335 | -0.02(-0.04%) |
Dec 04, 2014 | 48.13 | 48.17 | 47.88 | 48.08 | 141,247 | -0.04(-0.08%) |
Dec 03, 2014 | 47.96 | 48.14 | 47.96 | 48.12 | 70,945 | +0.13(+0.28%) |
Dec 02, 2014 | 47.81 | 48.02 | 47.77 | 47.98 | 97,555 | +0.20(+0.42%) |
Dec 01, 2014 | 47.92 | 47.92 | 47.63 | 47.78 | 84,160 | -0.27(-0.56%) |
Nov 28, 2014 | 47.98 | 48.21 | 47.97 | 48.05 | 44,349 | +0.12(+0.26%) |
Nov 26, 2014 | 47.87 | 47.92 | 47.92 | 47.92 | 129,992 | +0.13(+0.28%) |
Nov 25, 2014 | 48.01 | 48.01 | 47.73 | 47.79 | 84,748 | -0.06(-0.12%) |
Nov 24, 2014 | 47.86 | 47.88 | 47.76 | 47.85 | 83,134 | +0.10(+0.20%) |
Nov 21, 2014 | 48.05 | 48.05 | 47.63 | 47.75 | 175,019 | +0.28(+0.58%) |
Nov 20, 2014 | 47.34 | 47.50 | 47.30 | 47.48 | 104,669 | +0.02(+0.04%) |
Nov 19, 2014 | 47.37 | 47.48 | 47.25 | 47.46 | 56,878 | +0.09(+0.18%) |
Nov 18, 2014 | 47.21 | 47.43 | 47.12 | 47.37 | 71,416 | +0.24(+0.51%) |
Nov 17, 2014 | 46.99 | 47.15 | 46.95 | 47.13 | 107,062 | +0.13(+0.28%) |
Nov 14, 2014 | 47.09 | 47.13 | 46.93 | 47.00 | 86,333 | -0.10(-0.20%) |
Nov 13, 2014 | 47.20 | 47.48 | 46.92 | 47.09 | 195,335 | +0.08(+0.16%) |
Nov 12, 2014 | 46.98 | 47.06 | 46.84 | 47.02 | 102,587 | +0.05(+0.10%) |
Nov 11, 2014 | 47.00 | 47.07 | 46.88 | 46.97 | 106,842 | +0.00(+0.00%) |
Nov 10, 2014 | 46.72 | 46.97 | 46.67 | 46.97 | 88,047 | +0.21(+0.45%) |
Nov 07, 2014 | 46.77 | 46.79 | 46.54 | 46.76 | 86,032 | +0.11(+0.25%) |
Nov 06, 2014 | 46.67 | 46.67 | 46.42 | 46.64 | 118,061 | +0.11(+0.25%) |
Nov 05, 2014 | 46.59 | 46.59 | 46.33 | 46.53 | 135,224 | +0.31(+0.66%) |
Nov 04, 2014 | 46.19 | 46.31 | 46.04 | 46.22 | 137,251 | +0.10(+0.21%) |