Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.10 | 45.31 | 44.21 | 44.27 | 197,640 | -1.36(-2.99%) |
Jan 29, 2015 | 44.81 | 45.65 | 44.40 | 45.64 | 162,462 | +0.89(+1.99%) |
Jan 28, 2015 | 46.33 | 46.33 | 44.69 | 44.74 | 195,445 | -0.87(-1.92%) |
Jan 27, 2015 | 45.36 | 45.95 | 45.25 | 45.62 | 112,681 | -0.36(-0.78%) |
Jan 26, 2015 | 45.49 | 46.09 | 44.92 | 45.97 | 156,946 | +0.38(+0.84%) |
Jan 23, 2015 | 46.05 | 46.05 | 45.24 | 45.59 | 131,686 | -0.46(-1.01%) |
Jan 22, 2015 | 45.02 | 46.08 | 44.46 | 46.05 | 214,413 | +1.37(+3.07%) |
Jan 21, 2015 | 44.58 | 45.05 | 44.16 | 44.68 | 179,803 | -0.08(-0.18%) |
Jan 20, 2015 | 45.52 | 45.74 | 44.25 | 44.76 | 204,747 | -0.62(-1.38%) |
Jan 16, 2015 | 44.07 | 45.47 | 43.97 | 45.39 | 165,433 | +1.06(+2.39%) |
Jan 15, 2015 | 44.97 | 45.15 | 44.13 | 44.32 | 226,197 | -0.55(-1.23%) |
Jan 14, 2015 | 45.19 | 45.51 | 44.61 | 44.88 | 213,885 | -0.91(-1.99%) |
Jan 13, 2015 | 46.22 | 46.82 | 45.31 | 45.79 | 217,876 | -0.01(-0.02%) |
Jan 12, 2015 | 46.44 | 46.45 | 45.77 | 45.80 | 143,069 | -0.54(-1.17%) |
Jan 09, 2015 | 47.04 | 47.18 | 46.22 | 46.34 | 182,684 | -0.65(-1.39%) |
Jan 08, 2015 | 46.68 | 47.16 | 46.40 | 46.99 | 475,401 | +0.95(+2.07%) |
Jan 07, 2015 | 46.40 | 46.67 | 45.67 | 46.04 | 295,332 | +0.09(+0.19%) |
Jan 06, 2015 | 47.08 | 47.26 | 45.78 | 45.95 | 263,560 | -1.13(-2.41%) |
Jan 05, 2015 | 47.57 | 47.89 | 46.87 | 47.08 | 165,290 | -0.95(-1.97%) |
Jan 02, 2015 | 48.65 | 48.87 | 47.62 | 48.03 | 208,778 | -0.37(-0.76%) |
Dec 31, 2014 | 49.64 | 48.39 | 48.39 | 48.39 | 279,534 | -1.20(-2.41%) |
Dec 30, 2014 | 49.20 | 49.72 | 49.04 | 49.59 | 146,897 | +0.21(+0.42%) |
Dec 29, 2014 | 48.74 | 49.68 | 48.74 | 49.38 | 234,465 | +0.53(+1.08%) |
Dec 26, 2014 | 48.55 | 48.96 | 48.55 | 48.85 | 195,487 | +0.34(+0.70%) |
Dec 24, 2014 | 48.47 | 48.52 | 48.52 | 48.52 | 169,088 | +0.04(+0.09%) |
Dec 23, 2014 | 48.26 | 48.75 | 48.03 | 48.47 | 201,237 | +0.53(+1.10%) |
Dec 22, 2014 | 48.39 | 48.71 | 47.87 | 47.95 | 304,051 | -0.43(-0.88%) |
Dec 19, 2014 | 48.46 | 48.69 | 48.03 | 48.37 | 1,237,762 | -0.25(-0.51%) |
Dec 18, 2014 | 47.86 | 48.63 | 47.56 | 48.62 | 240,536 | +1.27(+2.67%) |
Dec 17, 2014 | 45.94 | 47.42 | 45.72 | 47.36 | 323,232 | +1.61(+3.53%) |
Dec 16, 2014 | 45.68 | 46.04 | 45.48 | 45.74 | 397,104 | -0.14(-0.31%) |
Dec 15, 2014 | 46.41 | 46.42 | 45.64 | 45.89 | 318,786 | -0.16(-0.35%) |
Dec 12, 2014 | 46.93 | 47.43 | 45.98 | 46.05 | 249,827 | -1.57(-3.30%) |
Dec 11, 2014 | 47.53 | 48.04 | 47.45 | 47.62 | 163,993 | +0.38(+0.81%) |
Dec 10, 2014 | 47.88 | 48.31 | 47.17 | 47.23 | 227,495 | -0.79(-1.65%) |
Dec 09, 2014 | 46.74 | 48.07 | 46.74 | 48.03 | 391,811 | +0.53(+1.11%) |
Dec 08, 2014 | 47.54 | 48.28 | 47.11 | 47.50 | 349,955 | -0.48(-1.00%) |
Dec 05, 2014 | 47.70 | 48.36 | 47.70 | 47.98 | 249,910 | +0.27(+0.56%) |
Dec 04, 2014 | 47.63 | 47.91 | 47.49 | 47.71 | 188,040 | -0.09(-0.19%) |
Dec 03, 2014 | 47.48 | 47.98 | 47.12 | 47.80 | 198,933 | +0.47(+1.00%) |
Dec 02, 2014 | 46.55 | 47.35 | 46.40 | 47.33 | 232,882 | +1.03(+2.22%) |
Dec 01, 2014 | 46.59 | 46.83 | 46.29 | 46.30 | 233,694 | -0.45(-0.97%) |
Nov 28, 2014 | 47.40 | 47.65 | 46.64 | 46.76 | 139,889 | -0.49(-1.04%) |
Nov 26, 2014 | 46.44 | 47.25 | 47.25 | 47.25 | 203,175 | +0.88(+1.90%) |
Nov 25, 2014 | 46.94 | 47.09 | 46.33 | 46.37 | 435,133 | -0.45(-0.97%) |
Nov 24, 2014 | 45.80 | 47.01 | 45.66 | 46.82 | 388,355 | +1.24(+2.72%) |
Nov 21, 2014 | 46.72 | 46.81 | 45.48 | 45.58 | 475,332 | -0.48(-1.05%) |
Nov 20, 2014 | 46.21 | 46.22 | 45.85 | 46.06 | 723,123 | +0.72(+1.59%) |
Nov 19, 2014 | 45.81 | 45.81 | 45.03 | 45.34 | 155,010 | -0.57(-1.24%) |
Nov 18, 2014 | 45.80 | 46.29 | 45.66 | 45.91 | 235,261 | +0.12(+0.25%) |
Nov 17, 2014 | 46.17 | 46.26 | 45.79 | 45.80 | 248,188 | -0.52(-1.11%) |
Nov 14, 2014 | 46.92 | 47.16 | 46.21 | 46.31 | 327,552 | -0.69(-1.46%) |
Nov 13, 2014 | 47.20 | 47.30 | 46.85 | 47.00 | 229,465 | -0.32(-0.68%) |
Nov 12, 2014 | 46.65 | 47.42 | 46.65 | 47.32 | 191,924 | +0.36(+0.76%) |
Nov 11, 2014 | 46.85 | 47.10 | 46.85 | 46.96 | 220,561 | +0.04(+0.08%) |
Nov 10, 2014 | 46.85 | 46.99 | 46.53 | 46.93 | 268,739 | +0.00(+0.00%) |
Nov 07, 2014 | 46.76 | 46.95 | 46.35 | 46.93 | 258,832 | +0.20(+0.42%) |
Nov 06, 2014 | 46.28 | 46.77 | 45.92 | 46.73 | 196,550 | +0.32(+0.69%) |
Nov 05, 2014 | 46.44 | 47.27 | 46.22 | 46.41 | 256,929 | +0.18(+0.38%) |
Nov 04, 2014 | 45.43 | 46.30 | 45.36 | 46.23 | 253,542 | +0.78(+1.72%) |