Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.13 | 47.67 | 46.30 | 47.04 | 2,060,476 | -1.26(-2.60%) |
Jan 29, 2015 | 44.63 | 48.33 | 44.42 | 48.30 | 3,606,098 | +3.60(+8.05%) |
Jan 28, 2015 | 45.49 | 45.49 | 44.46 | 44.70 | 1,101,604 | -0.43(-0.96%) |
Jan 27, 2015 | 44.75 | 45.49 | 44.61 | 45.13 | 947,306 | -0.32(-0.71%) |
Jan 26, 2015 | 44.79 | 45.92 | 44.60 | 45.46 | 1,502,190 | +0.63(+1.41%) |
Jan 23, 2015 | 45.32 | 45.69 | 44.75 | 44.82 | 1,584,153 | -0.39(-0.86%) |
Jan 22, 2015 | 45.59 | 45.81 | 45.07 | 45.21 | 2,270,325 | +0.16(+0.37%) |
Jan 21, 2015 | 45.05 | 45.80 | 44.79 | 45.05 | 1,169,822 | -0.09(-0.19%) |
Jan 20, 2015 | 45.41 | 45.53 | 44.98 | 45.13 | 1,031,561 | -0.06(-0.13%) |
Jan 16, 2015 | 44.16 | 45.22 | 44.09 | 45.20 | 875,310 | +0.75(+1.68%) |
Jan 15, 2015 | 45.84 | 45.89 | 44.42 | 44.45 | 1,062,113 | -1.28(-2.80%) |
Jan 14, 2015 | 45.44 | 45.90 | 45.07 | 45.73 | 1,015,047 | -0.30(-0.66%) |
Jan 13, 2015 | 46.23 | 47.34 | 45.50 | 46.04 | 2,386,687 | +0.14(+0.30%) |
Jan 12, 2015 | 46.58 | 46.74 | 45.80 | 45.90 | 1,115,927 | -0.62(-1.32%) |
Jan 09, 2015 | 46.94 | 47.28 | 46.17 | 46.51 | 1,729,973 | -0.47(-1.00%) |
Jan 08, 2015 | 45.21 | 47.89 | 45.07 | 46.98 | 3,711,517 | +2.34(+5.24%) |
Jan 07, 2015 | 43.94 | 44.64 | 43.67 | 44.64 | 1,086,009 | +1.13(+2.59%) |
Jan 06, 2015 | 44.04 | 44.22 | 43.36 | 43.51 | 2,447,967 | -0.39(-0.89%) |
Jan 05, 2015 | 44.07 | 44.42 | 43.75 | 43.90 | 1,008,667 | -0.33(-0.74%) |
Jan 02, 2015 | 44.77 | 45.03 | 43.86 | 44.23 | 954,674 | -0.19(-0.43%) |
Dec 31, 2014 | 44.94 | 44.42 | 44.42 | 44.42 | 853,292 | -0.30(-0.68%) |
Dec 30, 2014 | 44.82 | 45.24 | 44.72 | 44.73 | 624,709 | -0.29(-0.64%) |
Dec 29, 2014 | 44.16 | 45.14 | 44.09 | 45.01 | 776,837 | +0.86(+1.94%) |
Dec 26, 2014 | 44.46 | 44.56 | 44.09 | 44.16 | 580,368 | -0.05(-0.12%) |
Dec 24, 2014 | 43.82 | 44.21 | 44.21 | 44.21 | 850,984 | +0.59(+1.35%) |
Dec 23, 2014 | 43.40 | 43.65 | 43.20 | 43.62 | 1,369,751 | +0.42(+0.96%) |
Dec 22, 2014 | 43.90 | 44.11 | 42.92 | 43.20 | 1,026,463 | -0.74(-1.68%) |
Dec 19, 2014 | 43.38 | 44.00 | 43.16 | 43.94 | 1,650,542 | +0.67(+1.54%) |
Dec 18, 2014 | 42.84 | 43.29 | 42.45 | 43.27 | 952,479 | +1.04(+2.46%) |
Dec 17, 2014 | 41.58 | 42.26 | 41.23 | 42.23 | 1,155,676 | +0.77(+1.86%) |
Dec 16, 2014 | 41.69 | 42.50 | 41.23 | 41.46 | 1,103,111 | -0.62(-1.48%) |
Dec 15, 2014 | 42.68 | 42.79 | 41.65 | 42.08 | 1,056,936 | -0.25(-0.59%) |
Dec 12, 2014 | 42.13 | 43.03 | 42.01 | 42.34 | 962,651 | -0.10(-0.25%) |
Dec 11, 2014 | 43.14 | 43.30 | 42.37 | 42.44 | 659,125 | -0.37(-0.87%) |
Dec 10, 2014 | 43.42 | 43.76 | 42.60 | 42.81 | 984,461 | -0.83(-1.91%) |
Dec 09, 2014 | 42.45 | 43.77 | 42.28 | 43.64 | 949,466 | +0.64(+1.49%) |
Dec 08, 2014 | 43.90 | 43.91 | 42.73 | 43.00 | 831,819 | -1.04(-2.36%) |
Dec 05, 2014 | 43.61 | 44.25 | 43.60 | 44.04 | 1,135,425 | +0.40(+0.91%) |
Dec 04, 2014 | 43.43 | 43.75 | 43.02 | 43.64 | 1,182,843 | +0.32(+0.74%) |
Dec 03, 2014 | 42.88 | 43.46 | 42.65 | 43.32 | 998,460 | +0.48(+1.11%) |
Dec 02, 2014 | 42.45 | 42.91 | 42.20 | 42.85 | 869,991 | +0.43(+1.02%) |
Dec 01, 2014 | 42.93 | 42.95 | 42.23 | 42.41 | 1,208,394 | -0.64(-1.49%) |
Nov 28, 2014 | 42.84 | 43.50 | 42.47 | 43.05 | 754,897 | +0.55(+1.28%) |
Nov 26, 2014 | 42.66 | 42.51 | 42.51 | 42.51 | 532,745 | -0.14(-0.33%) |
Nov 25, 2014 | 42.53 | 43.01 | 42.51 | 42.65 | 1,040,988 | +0.34(+0.80%) |
Nov 24, 2014 | 41.52 | 42.36 | 41.52 | 42.31 | 1,036,861 | +0.95(+2.31%) |
Nov 21, 2014 | 42.04 | 42.05 | 41.29 | 41.36 | 1,007,853 | -0.09(-0.22%) |
Nov 20, 2014 | 41.13 | 42.01 | 41.11 | 41.45 | 1,356,113 | +0.09(+0.21%) |
Nov 19, 2014 | 41.09 | 41.51 | 40.63 | 41.36 | 867,172 | +0.22(+0.53%) |
Nov 18, 2014 | 41.33 | 41.69 | 41.03 | 41.14 | 1,246,972 | -0.19(-0.46%) |
Nov 17, 2014 | 41.84 | 41.84 | 41.22 | 41.33 | 1,419,987 | -0.08(-0.19%) |
Nov 14, 2014 | 41.79 | 42.37 | 41.32 | 41.41 | 1,298,711 | -0.31(-0.75%) |
Nov 13, 2014 | 42.63 | 42.71 | 41.59 | 41.72 | 748,332 | -0.90(-2.11%) |
Nov 12, 2014 | 41.85 | 42.74 | 41.68 | 42.62 | 898,808 | +0.58(+1.38%) |
Nov 11, 2014 | 42.16 | 42.30 | 41.72 | 42.04 | 999,369 | -0.11(-0.27%) |
Nov 10, 2014 | 41.27 | 42.16 | 40.96 | 42.16 | 1,088,434 | +1.08(+2.63%) |
Nov 07, 2014 | 41.56 | 41.75 | 40.95 | 41.08 | 1,059,422 | -0.48(-1.16%) |
Nov 06, 2014 | 41.24 | 41.59 | 41.11 | 41.56 | 831,070 | +0.25(+0.61%) |
Nov 05, 2014 | 40.90 | 41.32 | 40.47 | 41.31 | 939,674 | +0.64(+1.57%) |
Nov 04, 2014 | 40.51 | 40.91 | 40.33 | 40.67 | 1,094,116 | -0.02(-0.04%) |