Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.48 | 47.57 | 46.65 | 46.68 | 2,528,396 | -0.99(-2.08%) |
Jan 29, 2015 | 47.70 | 47.71 | 47.24 | 47.67 | 345,883 | +0.09(+0.19%) |
Jan 28, 2015 | 47.88 | 48.29 | 47.58 | 47.58 | 694,705 | -0.32(-0.67%) |
Jan 27, 2015 | 47.66 | 48.11 | 47.66 | 47.90 | 734,359 | -0.01(-0.03%) |
Jan 26, 2015 | 47.57 | 47.92 | 47.41 | 47.92 | 589,300 | +0.38(+0.79%) |
Jan 23, 2015 | 47.60 | 47.75 | 47.39 | 47.54 | 663,907 | -0.09(-0.19%) |
Jan 22, 2015 | 46.92 | 47.65 | 46.85 | 47.63 | 529,578 | +0.85(+1.81%) |
Jan 21, 2015 | 46.85 | 46.85 | 46.56 | 46.78 | 670,037 | -0.06(-0.13%) |
Jan 20, 2015 | 47.39 | 47.47 | 46.73 | 46.85 | 691,846 | -0.30(-0.64%) |
Jan 16, 2015 | 46.84 | 47.23 | 46.64 | 47.15 | 972,932 | +0.33(+0.70%) |
Jan 15, 2015 | 46.73 | 46.86 | 46.48 | 46.82 | 967,809 | +0.17(+0.37%) |
Jan 14, 2015 | 46.04 | 46.65 | 45.94 | 46.65 | 905,685 | +0.41(+0.89%) |
Jan 13, 2015 | 46.53 | 46.61 | 46.02 | 46.23 | 754,380 | -0.10(-0.21%) |
Jan 12, 2015 | 46.18 | 46.39 | 46.06 | 46.33 | 746,675 | +0.36(+0.77%) |
Jan 09, 2015 | 45.87 | 46.17 | 45.58 | 45.98 | 1,122,444 | +0.12(+0.26%) |
Jan 08, 2015 | 45.96 | 46.00 | 45.51 | 45.86 | 874,483 | +0.10(+0.23%) |
Jan 07, 2015 | 45.14 | 45.82 | 44.92 | 45.75 | 787,862 | +0.75(+1.67%) |
Jan 06, 2015 | 44.58 | 45.16 | 44.58 | 45.00 | 1,140,116 | +0.49(+1.09%) |
Jan 05, 2015 | 44.09 | 44.61 | 44.00 | 44.52 | 953,291 | +0.30(+0.67%) |
Jan 02, 2015 | 43.81 | 44.26 | 43.73 | 44.22 | 1,346,423 | +0.68(+1.57%) |
Dec 31, 2014 | 44.44 | 43.54 | 43.54 | 43.54 | 518,036 | -0.73(-1.65%) |
Dec 30, 2014 | 44.31 | 44.58 | 44.19 | 44.27 | 459,471 | -0.09(-0.19%) |
Dec 29, 2014 | 44.12 | 44.51 | 44.11 | 44.35 | 577,062 | +0.21(+0.47%) |
Dec 26, 2014 | 44.01 | 44.28 | 44.01 | 44.14 | 161,289 | +0.17(+0.38%) |
Dec 24, 2014 | 44.25 | 43.98 | 43.98 | 43.98 | 265,135 | -0.26(-0.58%) |
Dec 23, 2014 | 44.49 | 44.61 | 44.13 | 44.24 | 532,535 | -0.29(-0.65%) |
Dec 22, 2014 | 43.73 | 44.53 | 43.73 | 44.53 | 622,836 | +0.67(+1.52%) |
Dec 19, 2014 | 43.82 | 43.91 | 43.58 | 43.86 | 889,888 | +0.12(+0.27%) |
Dec 18, 2014 | 43.70 | 43.74 | 43.36 | 43.74 | 617,017 | +0.34(+0.79%) |
Dec 17, 2014 | 42.53 | 43.42 | 42.53 | 43.39 | 797,128 | +0.96(+2.27%) |
Dec 16, 2014 | 42.54 | 42.83 | 42.24 | 42.43 | 650,868 | -0.12(-0.29%) |
Dec 15, 2014 | 43.11 | 43.25 | 42.47 | 42.56 | 572,299 | -0.47(-1.09%) |
Dec 12, 2014 | 43.31 | 43.56 | 43.02 | 43.02 | 403,070 | -0.37(-0.84%) |
Dec 11, 2014 | 43.29 | 43.62 | 43.29 | 43.39 | 461,951 | +0.04(+0.08%) |
Dec 10, 2014 | 43.25 | 43.50 | 43.15 | 43.35 | 390,412 | +0.03(+0.06%) |
Dec 09, 2014 | 42.87 | 43.44 | 42.86 | 43.33 | 489,937 | +0.23(+0.53%) |
Dec 08, 2014 | 42.72 | 43.27 | 42.72 | 43.10 | 658,140 | +0.31(+0.73%) |
Dec 05, 2014 | 42.88 | 42.91 | 42.43 | 42.79 | 378,543 | -0.28(-0.65%) |
Dec 04, 2014 | 42.93 | 43.12 | 42.75 | 43.07 | 397,125 | +0.11(+0.25%) |
Dec 03, 2014 | 43.02 | 43.06 | 42.81 | 42.96 | 372,416 | -0.05(-0.12%) |
Dec 02, 2014 | 42.76 | 43.06 | 42.47 | 43.02 | 593,128 | +0.24(+0.56%) |
Dec 01, 2014 | 42.71 | 43.08 | 42.62 | 42.78 | 2,524,719 | +0.02(+0.05%) |
Nov 28, 2014 | 42.66 | 43.23 | 42.66 | 42.75 | 1,044,966 | +0.14(+0.33%) |
Nov 26, 2014 | 42.21 | 42.61 | 42.61 | 42.61 | 252,439 | +0.40(+0.94%) |
Nov 25, 2014 | 42.16 | 42.32 | 42.08 | 42.21 | 254,822 | +0.09(+0.21%) |
Nov 24, 2014 | 42.17 | 42.31 | 42.05 | 42.13 | 343,331 | +0.08(+0.18%) |
Nov 21, 2014 | 41.99 | 42.06 | 41.87 | 42.05 | 434,827 | +0.36(+0.86%) |
Nov 20, 2014 | 41.68 | 41.71 | 41.47 | 41.69 | 489,948 | +0.03(+0.07%) |
Nov 19, 2014 | 41.86 | 42.00 | 41.64 | 41.66 | 341,651 | -0.23(-0.55%) |
Nov 18, 2014 | 41.75 | 41.97 | 41.68 | 41.89 | 630,342 | +0.16(+0.39%) |
Nov 17, 2014 | 41.46 | 41.80 | 41.46 | 41.72 | 390,942 | +0.24(+0.58%) |
Nov 14, 2014 | 41.83 | 41.87 | 41.40 | 41.48 | 229,585 | -0.33(-0.79%) |
Nov 13, 2014 | 41.64 | 41.90 | 41.58 | 41.81 | 479,229 | +0.28(+0.66%) |
Nov 12, 2014 | 41.88 | 41.90 | 41.50 | 41.54 | 530,359 | -0.36(-0.85%) |
Nov 11, 2014 | 42.09 | 42.16 | 41.71 | 41.89 | 352,144 | -0.20(-0.47%) |
Nov 10, 2014 | 41.55 | 42.10 | 41.55 | 42.09 | 447,481 | +0.41(+0.98%) |
Nov 07, 2014 | 41.78 | 41.91 | 41.54 | 41.68 | 953,818 | -0.09(-0.22%) |
Nov 06, 2014 | 42.12 | 42.28 | 41.72 | 41.77 | 416,060 | -0.38(-0.90%) |
Nov 05, 2014 | 42.50 | 42.50 | 41.91 | 42.15 | 717,311 | -0.11(-0.26%) |
Nov 04, 2014 | 42.14 | 42.28 | 41.84 | 42.26 | 2,536,223 | +0.11(+0.26%) |