Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.51 | 47.77 | 45.45 | 46.73 | 2,623,572 | +1.15(+2.51%) |
Jan 29, 2015 | 45.04 | 45.60 | 44.91 | 45.58 | 878,640 | +0.49(+1.08%) |
Jan 28, 2015 | 46.58 | 46.58 | 45.05 | 45.09 | 825,810 | -1.10(-2.37%) |
Jan 27, 2015 | 46.11 | 46.73 | 45.93 | 46.19 | 526,379 | -0.58(-1.24%) |
Jan 26, 2015 | 46.13 | 46.82 | 45.91 | 46.77 | 501,945 | +0.52(+1.13%) |
Jan 23, 2015 | 46.57 | 46.69 | 46.17 | 46.25 | 793,417 | -0.51(-1.10%) |
Jan 22, 2015 | 45.33 | 46.76 | 44.96 | 46.76 | 1,486,284 | +1.65(+3.66%) |
Jan 21, 2015 | 44.72 | 45.40 | 44.44 | 45.11 | 743,801 | +0.27(+0.60%) |
Jan 20, 2015 | 45.21 | 45.37 | 44.45 | 44.84 | 776,190 | -0.16(-0.36%) |
Jan 16, 2015 | 44.75 | 45.05 | 44.05 | 45.00 | 1,115,087 | +0.08(+0.17%) |
Jan 15, 2015 | 45.50 | 45.71 | 44.82 | 44.92 | 1,310,652 | -0.62(-1.37%) |
Jan 14, 2015 | 45.14 | 45.72 | 44.85 | 45.55 | 1,603,664 | -0.35(-0.75%) |
Jan 13, 2015 | 45.86 | 46.16 | 45.11 | 45.89 | 2,303,376 | +1.16(+2.60%) |
Jan 12, 2015 | 45.27 | 45.32 | 44.52 | 44.73 | 743,559 | -0.61(-1.34%) |
Jan 09, 2015 | 45.51 | 45.56 | 44.98 | 45.34 | 970,186 | -0.11(-0.24%) |
Jan 08, 2015 | 45.15 | 45.72 | 44.94 | 45.45 | 1,194,478 | +0.60(+1.33%) |
Jan 07, 2015 | 44.81 | 45.16 | 44.50 | 44.85 | 1,073,863 | +0.68(+1.55%) |
Jan 06, 2015 | 44.49 | 44.56 | 43.96 | 44.17 | 2,219,744 | -0.20(-0.46%) |
Jan 05, 2015 | 44.79 | 44.92 | 44.10 | 44.37 | 1,045,331 | -0.88(-1.96%) |
Jan 02, 2015 | 45.46 | 45.77 | 44.65 | 45.25 | 1,029,167 | +0.27(+0.60%) |
Dec 31, 2014 | 45.39 | 44.98 | 44.98 | 44.98 | 847,121 | -0.32(-0.71%) |
Dec 30, 2014 | 45.70 | 45.77 | 45.28 | 45.30 | 926,574 | -0.56(-1.21%) |
Dec 29, 2014 | 45.78 | 46.10 | 45.52 | 45.86 | 663,672 | -0.03(-0.07%) |
Dec 26, 2014 | 46.16 | 46.33 | 45.88 | 45.89 | 442,770 | -0.05(-0.11%) |
Dec 24, 2014 | 46.09 | 45.94 | 45.94 | 45.94 | 371,357 | -0.25(-0.55%) |
Dec 23, 2014 | 45.92 | 46.58 | 45.92 | 46.20 | 1,246,909 | +0.40(+0.88%) |
Dec 22, 2014 | 45.08 | 46.22 | 45.08 | 45.79 | 2,008,499 | +1.21(+2.70%) |
Dec 19, 2014 | 43.92 | 44.74 | 43.74 | 44.59 | 2,289,683 | +0.04(+0.09%) |
Dec 18, 2014 | 44.00 | 44.56 | 43.78 | 44.54 | 1,501,832 | +1.17(+2.70%) |
Dec 17, 2014 | 42.29 | 43.42 | 42.15 | 43.37 | 1,661,816 | +1.35(+3.21%) |
Dec 16, 2014 | 41.80 | 42.75 | 41.62 | 42.02 | 1,671,495 | -0.18(-0.42%) |
Dec 15, 2014 | 42.57 | 42.82 | 41.61 | 42.20 | 1,952,660 | -0.04(-0.10%) |
Dec 12, 2014 | 43.66 | 43.85 | 42.22 | 42.24 | 1,794,143 | -1.45(-3.33%) |
Dec 11, 2014 | 44.56 | 44.92 | 43.59 | 43.70 | 1,513,590 | -0.61(-1.37%) |
Dec 10, 2014 | 46.04 | 46.04 | 44.26 | 44.30 | 1,487,885 | -1.77(-3.85%) |
Dec 09, 2014 | 45.74 | 46.19 | 45.21 | 46.08 | 1,995,396 | -0.34(-0.74%) |
Dec 08, 2014 | 45.81 | 46.70 | 45.60 | 46.42 | 1,825,470 | +0.66(+1.43%) |
Dec 05, 2014 | 46.12 | 46.25 | 45.28 | 45.76 | 3,082,571 | -0.12(-0.26%) |
Dec 04, 2014 | 46.25 | 46.60 | 45.43 | 45.88 | 2,463,268 | -0.77(-1.66%) |
Dec 03, 2014 | 46.24 | 47.02 | 46.13 | 46.65 | 2,328,178 | +0.33(+0.71%) |
Dec 02, 2014 | 46.65 | 46.82 | 45.95 | 46.33 | 2,797,970 | -0.76(-1.61%) |
Dec 01, 2014 | 47.39 | 47.43 | 47.04 | 47.08 | 1,131,859 | -0.60(-1.25%) |
Nov 28, 2014 | 47.79 | 48.02 | 47.60 | 47.68 | 412,415 | +0.06(+0.12%) |
Nov 26, 2014 | 47.55 | 47.62 | 47.62 | 47.62 | 710,688 | -0.02(-0.04%) |
Nov 25, 2014 | 47.74 | 47.82 | 47.39 | 47.64 | 1,342,368 | +0.09(+0.19%) |
Nov 24, 2014 | 47.19 | 47.56 | 47.02 | 47.55 | 1,110,683 | +0.62(+1.32%) |
Nov 21, 2014 | 47.08 | 47.33 | 46.83 | 46.92 | 936,149 | +0.35(+0.76%) |
Nov 20, 2014 | 45.96 | 46.61 | 45.88 | 46.57 | 771,810 | +0.24(+0.53%) |
Nov 19, 2014 | 46.63 | 46.71 | 45.76 | 46.33 | 1,520,092 | -0.17(-0.36%) |
Nov 18, 2014 | 46.57 | 47.02 | 46.48 | 46.50 | 1,596,982 | -0.15(-0.32%) |
Nov 17, 2014 | 46.22 | 46.78 | 46.01 | 46.65 | 1,506,464 | +0.37(+0.80%) |
Nov 14, 2014 | 46.28 | 46.50 | 45.76 | 46.28 | 1,363,710 | -0.02(-0.04%) |
Nov 13, 2014 | 45.79 | 46.32 | 45.67 | 46.29 | 2,143,590 | +0.90(+1.98%) |
Nov 12, 2014 | 45.36 | 45.65 | 45.28 | 45.39 | 617,372 | -0.29(-0.64%) |
Nov 11, 2014 | 45.57 | 45.80 | 45.46 | 45.69 | 916,768 | +0.08(+0.18%) |
Nov 10, 2014 | 45.56 | 46.11 | 45.51 | 45.60 | 1,549,608 | +0.04(+0.09%) |
Nov 07, 2014 | 45.76 | 46.17 | 45.38 | 45.56 | 1,736,575 | -0.18(-0.40%) |
Nov 06, 2014 | 45.38 | 45.75 | 45.12 | 45.75 | 1,306,699 | +0.60(+1.32%) |
Nov 05, 2014 | 44.66 | 45.23 | 44.50 | 45.15 | 1,539,535 | +0.73(+1.65%) |
Nov 04, 2014 | 43.71 | 44.71 | 43.67 | 44.42 | 1,860,073 | +0.45(+1.03%) |