Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.58 | 45.18 | 42.92 | 42.99 | 534,664 | -1.86(-4.15%) |
Jan 29, 2015 | 45.82 | 45.93 | 44.45 | 44.85 | 466,176 | -0.94(-2.05%) |
Jan 28, 2015 | 45.91 | 46.11 | 45.30 | 45.79 | 419,521 | +0.21(+0.46%) |
Jan 27, 2015 | 45.61 | 46.19 | 44.72 | 45.58 | 371,636 | -0.60(-1.30%) |
Jan 26, 2015 | 43.98 | 46.32 | 43.91 | 46.18 | 332,782 | +2.09(+4.74%) |
Jan 23, 2015 | 43.92 | 44.52 | 43.33 | 44.09 | 386,156 | +0.09(+0.20%) |
Jan 22, 2015 | 44.56 | 44.56 | 43.62 | 44.00 | 545,093 | -0.39(-0.88%) |
Jan 21, 2015 | 42.53 | 44.87 | 41.99 | 44.39 | 506,068 | +1.70(+3.98%) |
Jan 20, 2015 | 42.80 | 43.17 | 41.91 | 42.69 | 330,603 | -0.23(-0.54%) |
Jan 16, 2015 | 42.36 | 43.81 | 42.36 | 42.92 | 324,386 | +0.60(+1.42%) |
Jan 15, 2015 | 43.68 | 43.68 | 41.99 | 42.32 | 392,584 | -1.07(-2.47%) |
Jan 14, 2015 | 43.20 | 44.00 | 42.70 | 43.39 | 330,585 | -0.51(-1.16%) |
Jan 13, 2015 | 44.75 | 45.44 | 43.02 | 43.90 | 564,090 | -0.44(-0.99%) |
Jan 12, 2015 | 45.24 | 45.80 | 44.30 | 44.34 | 445,319 | -0.80(-1.77%) |
Jan 09, 2015 | 47.09 | 47.19 | 45.12 | 45.14 | 328,229 | -2.06(-4.37%) |
Jan 08, 2015 | 46.59 | 47.26 | 46.05 | 47.20 | 279,636 | +0.80(+1.73%) |
Jan 07, 2015 | 45.53 | 46.45 | 45.33 | 46.40 | 493,076 | +0.09(+0.19%) |
Jan 06, 2015 | 46.48 | 47.00 | 45.80 | 46.31 | 546,342 | -0.09(-0.19%) |
Jan 05, 2015 | 46.23 | 47.25 | 45.65 | 46.40 | 417,375 | -0.39(-0.83%) |
Jan 02, 2015 | 48.09 | 48.93 | 46.40 | 46.79 | 440,662 | -0.96(-2.01%) |
Dec 31, 2014 | 47.82 | 47.75 | 47.75 | 47.75 | 364,800 | +0.10(+0.21%) |
Dec 30, 2014 | 47.55 | 47.92 | 47.13 | 47.65 | 243,349 | -0.10(-0.21%) |
Dec 29, 2014 | 47.66 | 47.89 | 47.07 | 47.75 | 234,515 | +0.09(+0.19%) |
Dec 26, 2014 | 47.50 | 47.93 | 46.91 | 47.66 | 157,440 | +0.39(+0.83%) |
Dec 24, 2014 | 47.10 | 47.27 | 47.27 | 47.27 | 132,900 | +0.15(+0.32%) |
Dec 23, 2014 | 46.64 | 47.36 | 45.95 | 47.12 | 349,733 | +0.65(+1.40%) |
Dec 22, 2014 | 46.73 | 47.05 | 45.78 | 46.47 | 288,574 | -0.31(-0.66%) |
Dec 19, 2014 | 47.33 | 47.44 | 46.30 | 46.78 | 826,880 | -0.24(-0.51%) |
Dec 18, 2014 | 45.32 | 47.13 | 44.50 | 47.02 | 721,464 | +2.44(+5.47%) |
Dec 17, 2014 | 43.85 | 44.62 | 43.03 | 44.58 | 539,409 | +0.73(+1.66%) |
Dec 16, 2014 | 43.37 | 44.99 | 42.82 | 43.85 | 487,615 | +0.14(+0.32%) |
Dec 15, 2014 | 44.20 | 44.99 | 43.01 | 43.71 | 371,352 | -0.30(-0.68%) |
Dec 12, 2014 | 43.28 | 44.33 | 43.25 | 44.01 | 385,749 | +0.15(+0.34%) |
Dec 11, 2014 | 44.32 | 44.91 | 43.64 | 43.86 | 329,418 | -0.15(-0.34%) |
Dec 10, 2014 | 44.73 | 45.22 | 43.52 | 44.01 | 438,980 | -0.91(-2.03%) |
Dec 09, 2014 | 43.49 | 44.93 | 43.09 | 44.92 | 591,706 | +0.82(+1.86%) |
Dec 08, 2014 | 43.11 | 45.60 | 43.11 | 44.10 | 520,377 | +0.73(+1.68%) |
Dec 05, 2014 | 42.30 | 43.41 | 41.83 | 43.37 | 286,158 | +1.01(+2.38%) |
Dec 04, 2014 | 42.97 | 43.17 | 42.08 | 42.36 | 273,127 | -0.53(-1.24%) |
Dec 03, 2014 | 43.00 | 44.00 | 42.30 | 42.89 | 214,004 | -0.16(-0.37%) |
Dec 02, 2014 | 43.20 | 43.85 | 42.84 | 43.05 | 305,167 | +0.05(+0.12%) |
Dec 01, 2014 | 42.51 | 43.23 | 41.83 | 43.00 | 364,780 | +0.29(+0.68%) |
Nov 28, 2014 | 43.35 | 43.75 | 42.55 | 42.71 | 160,445 | -0.47(-1.09%) |
Nov 26, 2014 | 42.55 | 43.18 | 43.18 | 43.18 | 227,200 | +0.52(+1.22%) |
Nov 25, 2014 | 43.03 | 43.50 | 42.14 | 42.66 | 251,803 | -0.24(-0.56%) |
Nov 24, 2014 | 41.95 | 43.10 | 40.56 | 42.90 | 391,952 | +1.00(+2.39%) |
Nov 21, 2014 | 41.56 | 42.96 | 41.52 | 41.90 | 642,514 | +1.10(+2.70%) |
Nov 20, 2014 | 39.46 | 40.92 | 39.04 | 40.80 | 388,166 | +1.07(+2.69%) |
Nov 19, 2014 | 40.45 | 40.45 | 39.16 | 39.73 | 523,454 | -0.67(-1.66%) |
Nov 18, 2014 | 40.78 | 41.52 | 40.16 | 40.40 | 467,667 | -0.28(-0.69%) |
Nov 17, 2014 | 41.28 | 41.81 | 40.41 | 40.68 | 485,638 | -0.54(-1.31%) |
Nov 14, 2014 | 42.35 | 42.81 | 41.08 | 41.22 | 732,447 | -1.19(-2.81%) |
Nov 13, 2014 | 43.17 | 43.79 | 42.35 | 42.41 | 354,293 | -0.64(-1.49%) |
Nov 12, 2014 | 43.39 | 43.72 | 42.56 | 43.05 | 355,552 | -0.57(-1.31%) |
Nov 11, 2014 | 43.19 | 43.85 | 42.68 | 43.62 | 355,004 | +0.05(+0.11%) |
Nov 10, 2014 | 43.99 | 44.45 | 43.15 | 43.57 | 295,199 | -0.27(-0.62%) |
Nov 07, 2014 | 43.45 | 44.21 | 42.95 | 43.84 | 287,661 | +0.36(+0.83%) |
Nov 06, 2014 | 43.23 | 43.88 | 42.91 | 43.48 | 295,978 | +0.08(+0.18%) |
Nov 05, 2014 | 44.30 | 44.65 | 43.13 | 43.40 | 426,845 | -0.54(-1.23%) |
Nov 04, 2014 | 43.75 | 44.66 | 43.03 | 43.94 | 299,872 | +0.08(+0.18%) |