Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.57 | 47.57 | 46.71 | 46.72 | 45,662 | -0.82(-1.73%) |
Jan 29, 2015 | 47.63 | 47.63 | 47.14 | 47.54 | 44,292 | -0.05(-0.12%) |
Jan 28, 2015 | 47.78 | 48.23 | 47.60 | 47.60 | 192,292 | -0.15(-0.31%) |
Jan 27, 2015 | 47.65 | 47.98 | 47.57 | 47.74 | 139,197 | +0.06(+0.12%) |
Jan 26, 2015 | 47.54 | 47.71 | 47.22 | 47.68 | 84,152 | +0.27(+0.57%) |
Jan 23, 2015 | 47.63 | 47.65 | 47.28 | 47.41 | 81,297 | -0.15(-0.31%) |
Jan 22, 2015 | 46.95 | 47.56 | 46.86 | 47.56 | 104,953 | +0.74(+1.58%) |
Jan 21, 2015 | 46.91 | 46.91 | 46.64 | 46.82 | 46,023 | -0.06(-0.12%) |
Jan 20, 2015 | 47.43 | 47.59 | 46.84 | 46.88 | 90,325 | -0.45(-0.96%) |
Jan 16, 2015 | 46.86 | 47.33 | 46.67 | 47.33 | 49,813 | +0.54(+1.16%) |
Jan 15, 2015 | 46.91 | 46.91 | 46.42 | 46.79 | 108,736 | +0.18(+0.38%) |
Jan 14, 2015 | 45.95 | 46.62 | 45.95 | 46.61 | 148,119 | +0.46(+1.00%) |
Jan 13, 2015 | 46.38 | 46.44 | 45.96 | 46.15 | 41,704 | -0.10(-0.22%) |
Jan 12, 2015 | 45.81 | 46.31 | 45.81 | 46.25 | 53,669 | +0.49(+1.07%) |
Jan 09, 2015 | 45.76 | 45.99 | 45.36 | 45.76 | 60,809 | +0.11(+0.24%) |
Jan 08, 2015 | 45.76 | 45.76 | 45.24 | 45.65 | 67,711 | +0.16(+0.35%) |
Jan 07, 2015 | 44.93 | 45.57 | 44.78 | 45.50 | 175,409 | +0.66(+1.46%) |
Jan 06, 2015 | 44.41 | 44.93 | 44.33 | 44.84 | 120,358 | +0.54(+1.21%) |
Jan 05, 2015 | 43.83 | 44.35 | 43.70 | 44.30 | 39,564 | +0.38(+0.87%) |
Jan 02, 2015 | 43.38 | 43.95 | 43.37 | 43.92 | 39,356 | +0.74(+1.71%) |
Dec 31, 2014 | 43.99 | 43.18 | 43.18 | 43.18 | 27,283 | -0.64(-1.47%) |
Dec 30, 2014 | 43.96 | 44.20 | 43.80 | 43.83 | 23,069 | -0.15(-0.35%) |
Dec 29, 2014 | 43.81 | 44.19 | 43.81 | 43.98 | 17,037 | +0.15(+0.35%) |
Dec 26, 2014 | 43.70 | 43.85 | 43.70 | 43.83 | 9,362 | +0.20(+0.45%) |
Dec 24, 2014 | 43.89 | 43.63 | 43.63 | 43.63 | 20,326 | -0.11(-0.25%) |
Dec 23, 2014 | 44.28 | 44.32 | 43.73 | 43.74 | 23,074 | -0.43(-0.97%) |
Dec 22, 2014 | 43.35 | 44.18 | 43.35 | 44.17 | 22,862 | +0.82(+1.89%) |
Dec 19, 2014 | 43.24 | 43.44 | 43.16 | 43.35 | 15,913 | +0.21(+0.48%) |
Dec 18, 2014 | 43.20 | 43.26 | 42.79 | 43.14 | 47,031 | +0.18(+0.42%) |
Dec 17, 2014 | 42.11 | 42.96 | 42.11 | 42.96 | 48,302 | +0.86(+2.04%) |
Dec 16, 2014 | 42.24 | 42.39 | 41.82 | 42.10 | 27,181 | -0.13(-0.31%) |
Dec 15, 2014 | 42.97 | 42.97 | 42.14 | 42.24 | 38,582 | -0.59(-1.39%) |
Dec 12, 2014 | 43.06 | 43.30 | 42.81 | 42.83 | 50,159 | -0.27(-0.62%) |
Dec 11, 2014 | 43.16 | 43.24 | 43.08 | 43.10 | 20,534 | +0.05(+0.12%) |
Dec 10, 2014 | 42.94 | 43.19 | 42.87 | 43.05 | 29,473 | +0.13(+0.30%) |
Dec 09, 2014 | 42.58 | 43.06 | 42.53 | 42.92 | 22,553 | +0.19(+0.44%) |
Dec 08, 2014 | 42.20 | 42.88 | 42.20 | 42.73 | 81,266 | +0.41(+0.98%) |
Dec 05, 2014 | 42.63 | 42.63 | 42.00 | 42.31 | 27,628 | -0.46(-1.07%) |
Dec 04, 2014 | 42.60 | 42.77 | 42.44 | 42.77 | 51,392 | +0.12(+0.29%) |
Dec 03, 2014 | 42.58 | 42.73 | 42.50 | 42.65 | 18,494 | -0.03(-0.08%) |
Dec 02, 2014 | 42.36 | 42.73 | 42.26 | 42.68 | 74,564 | +0.17(+0.41%) |
Dec 01, 2014 | 42.46 | 42.89 | 42.38 | 42.51 | 300,487 | -0.05(-0.12%) |
Nov 28, 2014 | 42.54 | 43.02 | 42.48 | 42.56 | 10,305 | +0.10(+0.24%) |
Nov 26, 2014 | 42.18 | 42.46 | 42.46 | 42.46 | 18,149 | +0.45(+1.07%) |
Nov 25, 2014 | 41.93 | 42.11 | 41.93 | 42.01 | 12,275 | +0.12(+0.28%) |
Nov 24, 2014 | 42.01 | 42.11 | 41.84 | 41.89 | 18,842 | +0.02(+0.05%) |
Nov 21, 2014 | 41.71 | 41.87 | 41.63 | 41.87 | 37,064 | +0.42(+1.02%) |
Nov 20, 2014 | 41.31 | 41.46 | 41.19 | 41.45 | 36,469 | +0.09(+0.23%) |
Nov 19, 2014 | 41.91 | 41.91 | 41.35 | 41.35 | 24,887 | -0.57(-1.35%) |
Nov 18, 2014 | 41.89 | 41.99 | 41.69 | 41.92 | 52,206 | +0.16(+0.38%) |
Nov 17, 2014 | 41.55 | 41.83 | 41.52 | 41.76 | 51,089 | +0.29(+0.70%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.41 | 41.47 | 17,379 | -0.39(-0.94%) |
Nov 13, 2014 | 41.63 | 41.91 | 41.63 | 41.86 | 26,723 | +0.31(+0.74%) |
Nov 12, 2014 | 41.76 | 41.76 | 41.39 | 41.56 | 31,837 | -0.26(-0.63%) |
Nov 11, 2014 | 42.05 | 42.05 | 41.59 | 41.82 | 131,314 | -0.12(-0.29%) |
Nov 10, 2014 | 41.43 | 41.94 | 41.43 | 41.94 | 249,981 | +0.38(+0.91%) |
Nov 07, 2014 | 41.53 | 41.75 | 41.41 | 41.57 | 23,529 | +0.00(+0.00%) |
Nov 06, 2014 | 41.89 | 41.96 | 41.57 | 41.57 | 21,166 | -0.32(-0.76%) |
Nov 05, 2014 | 42.19 | 42.19 | 41.69 | 41.89 | 34,795 | -0.13(-0.31%) |
Nov 04, 2014 | 42.00 | 42.03 | 41.68 | 42.02 | 57,635 | +0.07(+0.16%) |