Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.66 | 45.35 | 44.08 | 45.12 | 54,336 | +0.44(+0.98%) |
Jan 29, 2015 | 44.56 | 44.87 | 43.60 | 44.68 | 37,176 | +0.19(+0.42%) |
Jan 28, 2015 | 46.14 | 46.14 | 44.43 | 44.50 | 54,570 | -1.35(-2.95%) |
Jan 27, 2015 | 46.22 | 46.39 | 45.52 | 45.85 | 49,557 | -0.54(-1.16%) |
Jan 26, 2015 | 46.53 | 46.64 | 46.01 | 46.39 | 41,967 | +0.08(+0.18%) |
Jan 23, 2015 | 46.18 | 46.37 | 45.78 | 46.31 | 31,187 | +0.06(+0.13%) |
Jan 22, 2015 | 46.41 | 46.41 | 45.83 | 46.24 | 65,525 | +0.44(+0.95%) |
Jan 21, 2015 | 45.29 | 45.81 | 45.22 | 45.81 | 38,573 | +0.73(+1.61%) |
Jan 20, 2015 | 44.79 | 45.49 | 44.39 | 45.08 | 44,677 | +0.17(+0.37%) |
Jan 16, 2015 | 43.69 | 44.91 | 43.69 | 44.91 | 60,988 | +1.33(+3.05%) |
Jan 15, 2015 | 44.06 | 44.14 | 43.42 | 43.58 | 39,706 | +0.10(+0.24%) |
Jan 14, 2015 | 43.17 | 43.67 | 42.17 | 43.48 | 100,841 | -0.33(-0.76%) |
Jan 13, 2015 | 44.37 | 44.62 | 43.17 | 43.81 | 70,378 | -0.42(-0.94%) |
Jan 12, 2015 | 45.70 | 45.70 | 43.79 | 44.23 | 85,020 | -1.62(-3.54%) |
Jan 09, 2015 | 46.24 | 46.24 | 45.43 | 45.85 | 29,823 | -0.29(-0.63%) |
Jan 08, 2015 | 45.45 | 46.28 | 45.45 | 46.14 | 35,508 | +0.94(+2.07%) |
Jan 07, 2015 | 46.55 | 46.95 | 45.14 | 45.20 | 57,639 | -0.39(-0.87%) |
Jan 06, 2015 | 46.91 | 47.39 | 45.60 | 45.60 | 58,870 | -1.50(-3.18%) |
Jan 05, 2015 | 49.34 | 49.34 | 46.33 | 47.10 | 58,619 | -2.27(-4.59%) |
Jan 02, 2015 | 49.03 | 49.71 | 48.70 | 49.36 | 42,776 | +0.29(+0.59%) |
Dec 31, 2014 | 48.86 | 49.07 | 49.07 | 49.07 | 33,873 | +0.12(+0.25%) |
Dec 30, 2014 | 49.19 | 49.22 | 48.57 | 48.94 | 37,919 | -0.27(-0.55%) |
Dec 29, 2014 | 48.76 | 49.24 | 48.45 | 49.22 | 69,931 | +0.31(+0.64%) |
Dec 26, 2014 | 49.34 | 49.53 | 48.61 | 48.90 | 40,465 | -0.25(-0.51%) |
Dec 24, 2014 | 48.47 | 49.15 | 49.15 | 49.15 | 46,575 | +0.46(+0.94%) |
Dec 23, 2014 | 46.78 | 48.70 | 46.78 | 48.70 | 76,191 | +1.06(+2.23%) |
Dec 22, 2014 | 47.68 | 47.91 | 46.62 | 47.64 | 62,450 | +0.06(+0.13%) |
Dec 19, 2014 | 47.64 | 48.25 | 47.32 | 47.57 | 62,730 | +0.15(+0.31%) |
Dec 18, 2014 | 47.57 | 48.11 | 46.17 | 47.43 | 120,849 | +1.27(+2.75%) |
Dec 17, 2014 | 42.88 | 46.41 | 42.83 | 46.16 | 125,006 | +3.18(+7.40%) |
Dec 16, 2014 | 42.17 | 43.89 | 41.61 | 42.98 | 95,392 | +0.23(+0.53%) |
Dec 15, 2014 | 43.96 | 44.62 | 42.50 | 42.75 | 67,147 | -0.98(-2.23%) |
Dec 12, 2014 | 43.73 | 44.01 | 42.98 | 43.73 | 59,633 | -0.54(-1.22%) |
Dec 11, 2014 | 44.48 | 45.47 | 44.14 | 44.27 | 73,549 | -0.21(-0.47%) |
Dec 10, 2014 | 44.54 | 44.71 | 43.85 | 44.48 | 124,130 | -0.71(-1.56%) |
Dec 09, 2014 | 44.43 | 45.36 | 43.94 | 45.18 | 89,952 | +0.00(+0.00%) |
Dec 08, 2014 | 46.76 | 46.76 | 44.68 | 45.18 | 91,949 | -1.91(-4.06%) |
Dec 05, 2014 | 47.53 | 47.66 | 47.10 | 47.10 | 45,168 | -0.58(-1.22%) |
Dec 04, 2014 | 47.68 | 48.28 | 47.55 | 47.68 | 48,160 | -0.29(-0.61%) |
Dec 03, 2014 | 47.39 | 48.34 | 47.39 | 47.97 | 44,142 | +0.83(+1.76%) |
Dec 02, 2014 | 46.45 | 47.70 | 46.40 | 47.14 | 60,586 | +0.48(+1.02%) |
Dec 01, 2014 | 47.45 | 48.43 | 46.47 | 46.66 | 82,872 | -2.29(-4.67%) |
Nov 28, 2014 | 50.82 | 50.82 | 48.49 | 48.94 | 39,660 | -2.45(-4.77%) |
Nov 26, 2014 | 50.86 | 51.40 | 51.40 | 51.40 | 56,439 | +0.58(+1.15%) |
Nov 25, 2014 | 50.61 | 50.82 | 50.19 | 50.82 | 80,437 | +0.46(+0.91%) |
Nov 24, 2014 | 51.31 | 51.31 | 50.23 | 50.36 | 41,592 | -0.56(-1.10%) |
Nov 21, 2014 | 51.73 | 51.90 | 50.73 | 50.92 | 39,063 | -0.08(-0.16%) |
Nov 20, 2014 | 50.57 | 51.04 | 50.25 | 51.00 | 39,289 | +0.42(+0.82%) |
Nov 19, 2014 | 50.46 | 51.21 | 50.32 | 50.59 | 86,360 | +0.38(+0.77%) |
Nov 18, 2014 | 50.28 | 50.47 | 50.06 | 50.20 | 44,475 | +0.08(+0.16%) |
Nov 17, 2014 | 49.77 | 50.20 | 49.67 | 50.12 | 45,412 | +0.33(+0.66%) |
Nov 14, 2014 | 48.91 | 49.81 | 48.77 | 49.79 | 38,073 | +1.00(+2.06%) |
Nov 13, 2014 | 48.79 | 49.10 | 48.48 | 48.79 | 47,245 | +0.02(+0.04%) |
Nov 12, 2014 | 48.26 | 49.14 | 48.22 | 48.77 | 53,603 | +0.06(+0.13%) |
Nov 11, 2014 | 48.17 | 48.71 | 48.01 | 48.71 | 53,088 | +0.31(+0.63%) |
Nov 10, 2014 | 48.73 | 48.95 | 48.15 | 48.40 | 65,045 | -0.53(-1.09%) |
Nov 07, 2014 | 47.87 | 48.93 | 47.87 | 48.93 | 42,057 | +0.82(+1.70%) |
Nov 06, 2014 | 47.83 | 48.13 | 47.56 | 48.11 | 52,697 | +0.04(+0.09%) |
Nov 05, 2014 | 47.72 | 48.07 | 47.21 | 48.07 | 86,950 | +0.41(+0.86%) |
Nov 04, 2014 | 47.91 | 47.91 | 47.07 | 47.66 | 87,471 | -0.53(-1.10%) |