Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.66 | 49.38 | 47.42 | 48.18 | 1,711,165 | -0.95(-1.94%) |
Jan 29, 2015 | 47.57 | 49.24 | 47.29 | 49.14 | 1,374,770 | +1.44(+3.01%) |
Jan 28, 2015 | 48.81 | 49.37 | 47.64 | 47.70 | 729,017 | -0.97(-1.99%) |
Jan 27, 2015 | 48.48 | 49.13 | 48.27 | 48.67 | 868,124 | -0.46(-0.93%) |
Jan 26, 2015 | 49.21 | 49.21 | 48.69 | 49.13 | 564,058 | -0.18(-0.37%) |
Jan 23, 2015 | 48.95 | 49.45 | 48.75 | 49.31 | 782,830 | +0.48(+0.99%) |
Jan 22, 2015 | 48.11 | 48.96 | 47.53 | 48.83 | 934,527 | +1.02(+2.14%) |
Jan 21, 2015 | 47.78 | 48.07 | 47.57 | 47.81 | 589,576 | -0.10(-0.21%) |
Jan 20, 2015 | 47.77 | 48.17 | 47.19 | 47.91 | 690,452 | +0.47(+1.00%) |
Jan 16, 2015 | 47.05 | 47.49 | 46.84 | 47.44 | 1,369,662 | +0.36(+0.76%) |
Jan 15, 2015 | 47.30 | 47.64 | 46.94 | 47.08 | 759,362 | +0.07(+0.14%) |
Jan 14, 2015 | 47.02 | 47.25 | 46.65 | 47.01 | 604,818 | -0.65(-1.36%) |
Jan 13, 2015 | 48.14 | 48.74 | 47.21 | 47.66 | 551,150 | -0.17(-0.36%) |
Jan 12, 2015 | 48.67 | 48.67 | 47.72 | 47.83 | 531,107 | -0.76(-1.57%) |
Jan 09, 2015 | 48.76 | 48.81 | 48.14 | 48.60 | 754,422 | -0.08(-0.17%) |
Jan 08, 2015 | 47.93 | 48.81 | 47.87 | 48.68 | 945,157 | +1.28(+2.70%) |
Jan 07, 2015 | 47.05 | 47.65 | 47.04 | 47.40 | 1,007,417 | +0.66(+1.40%) |
Jan 06, 2015 | 47.20 | 47.43 | 46.14 | 46.75 | 994,987 | -0.28(-0.60%) |
Jan 05, 2015 | 47.68 | 47.81 | 46.73 | 47.03 | 1,090,878 | -1.00(-2.09%) |
Jan 02, 2015 | 48.92 | 48.95 | 47.49 | 48.03 | 589,169 | -0.41(-0.86%) |
Dec 31, 2014 | 48.83 | 48.45 | 48.45 | 48.45 | 737,461 | -0.28(-0.58%) |
Dec 30, 2014 | 48.62 | 48.94 | 48.40 | 48.73 | 782,076 | +0.01(+0.02%) |
Dec 29, 2014 | 48.53 | 48.87 | 48.45 | 48.72 | 760,761 | +0.04(+0.09%) |
Dec 26, 2014 | 49.01 | 49.13 | 48.65 | 48.68 | 338,358 | -0.21(-0.42%) |
Dec 24, 2014 | 48.93 | 48.89 | 48.89 | 48.89 | 495,376 | +0.04(+0.08%) |
Dec 23, 2014 | 48.94 | 49.22 | 48.84 | 48.85 | 501,890 | -0.01(-0.02%) |
Dec 22, 2014 | 48.80 | 49.05 | 48.58 | 48.85 | 689,572 | +0.18(+0.38%) |
Dec 19, 2014 | 49.31 | 49.34 | 48.47 | 48.67 | 1,698,253 | -0.28(-0.58%) |
Dec 18, 2014 | 48.64 | 48.95 | 48.35 | 48.95 | 1,014,836 | +1.14(+2.38%) |
Dec 17, 2014 | 47.06 | 47.86 | 46.47 | 47.82 | 1,227,578 | +0.76(+1.60%) |
Dec 16, 2014 | 47.34 | 47.80 | 47.04 | 47.06 | 1,038,277 | -0.41(-0.86%) |
Dec 15, 2014 | 47.47 | 47.81 | 46.90 | 47.47 | 1,485,085 | +0.36(+0.76%) |
Dec 12, 2014 | 46.82 | 47.32 | 46.76 | 47.11 | 2,038,081 | -0.23(-0.49%) |
Dec 11, 2014 | 47.05 | 47.83 | 46.82 | 47.34 | 1,782,466 | +0.79(+1.69%) |
Dec 10, 2014 | 46.88 | 47.00 | 46.41 | 46.56 | 2,017,887 | -0.37(-0.78%) |
Dec 09, 2014 | 45.96 | 47.00 | 45.87 | 46.92 | 987,850 | +0.39(+0.84%) |
Dec 08, 2014 | 46.79 | 47.03 | 46.30 | 46.53 | 687,604 | -0.32(-0.69%) |
Dec 05, 2014 | 46.70 | 47.20 | 46.70 | 46.85 | 1,490,250 | +0.30(+0.64%) |
Dec 04, 2014 | 46.72 | 47.01 | 46.43 | 46.56 | 1,101,427 | -0.15(-0.32%) |
Dec 03, 2014 | 46.58 | 46.93 | 46.43 | 46.71 | 2,077,621 | +0.24(+0.52%) |
Dec 02, 2014 | 46.24 | 46.77 | 46.16 | 46.46 | 1,614,303 | +0.13(+0.29%) |
Dec 01, 2014 | 46.62 | 46.79 | 46.18 | 46.33 | 1,056,382 | -0.80(-1.69%) |
Nov 28, 2014 | 47.32 | 47.54 | 47.05 | 47.13 | 378,834 | -0.15(-0.32%) |
Nov 26, 2014 | 47.05 | 47.28 | 47.28 | 47.28 | 1,380,692 | +0.39(+0.83%) |
Nov 25, 2014 | 47.51 | 47.67 | 46.84 | 46.89 | 1,569,512 | -0.49(-1.03%) |
Nov 24, 2014 | 47.30 | 47.51 | 47.10 | 47.38 | 779,087 | +0.27(+0.56%) |
Nov 21, 2014 | 47.52 | 47.55 | 46.88 | 47.11 | 1,014,530 | +0.11(+0.23%) |
Nov 20, 2014 | 46.88 | 47.24 | 46.71 | 47.00 | 1,066,246 | -0.02(-0.05%) |
Nov 19, 2014 | 47.54 | 47.54 | 46.89 | 47.03 | 957,242 | -0.50(-1.06%) |
Nov 18, 2014 | 47.55 | 48.23 | 47.52 | 47.53 | 1,392,035 | +0.24(+0.51%) |
Nov 17, 2014 | 47.30 | 47.73 | 47.12 | 47.29 | 793,325 | -0.19(-0.40%) |
Nov 14, 2014 | 47.57 | 48.01 | 47.24 | 47.48 | 1,696,822 | -0.07(-0.14%) |
Nov 13, 2014 | 47.63 | 47.80 | 47.09 | 47.55 | 1,090,237 | -0.14(-0.30%) |
Nov 12, 2014 | 46.83 | 47.87 | 46.77 | 47.69 | 1,921,837 | +0.86(+1.84%) |
Nov 11, 2014 | 46.82 | 47.00 | 46.66 | 46.83 | 926,314 | -0.03(-0.07%) |
Nov 10, 2014 | 46.21 | 46.86 | 46.18 | 46.86 | 855,326 | +0.54(+1.16%) |
Nov 07, 2014 | 45.87 | 46.33 | 45.69 | 46.33 | 995,257 | +0.54(+1.17%) |
Nov 06, 2014 | 45.66 | 45.87 | 45.45 | 45.79 | 902,377 | +0.35(+0.76%) |
Nov 05, 2014 | 45.57 | 45.72 | 45.14 | 45.44 | 1,330,653 | +0.17(+0.38%) |
Nov 04, 2014 | 45.14 | 45.42 | 44.87 | 45.27 | 1,050,733 | +0.12(+0.27%) |