Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.81 | 45.49 | 43.77 | 43.82 | 279,387 | -1.24(-2.75%) |
Jan 29, 2015 | 44.32 | 45.15 | 44.03 | 45.06 | 142,032 | +0.77(+1.74%) |
Jan 28, 2015 | 44.91 | 44.98 | 43.88 | 44.29 | 200,983 | -0.27(-0.61%) |
Jan 27, 2015 | 44.32 | 44.78 | 44.10 | 44.56 | 222,335 | -0.36(-0.80%) |
Jan 26, 2015 | 44.69 | 44.98 | 44.21 | 44.92 | 208,814 | +0.19(+0.42%) |
Jan 23, 2015 | 44.69 | 44.94 | 44.36 | 44.73 | 157,429 | +0.08(+0.18%) |
Jan 22, 2015 | 44.01 | 44.66 | 43.71 | 44.65 | 267,474 | +1.00(+2.29%) |
Jan 21, 2015 | 42.89 | 43.91 | 42.76 | 43.65 | 270,732 | +0.58(+1.35%) |
Jan 20, 2015 | 43.24 | 43.85 | 42.63 | 43.07 | 254,947 | -0.28(-0.65%) |
Jan 16, 2015 | 42.92 | 43.60 | 42.88 | 43.35 | 237,472 | +0.26(+0.60%) |
Jan 15, 2015 | 44.04 | 44.04 | 42.67 | 43.09 | 206,525 | -0.86(-1.96%) |
Jan 14, 2015 | 44.17 | 44.26 | 43.34 | 43.95 | 203,822 | -0.64(-1.44%) |
Jan 13, 2015 | 44.37 | 45.05 | 44.09 | 44.59 | 256,487 | +0.65(+1.48%) |
Jan 12, 2015 | 44.13 | 44.27 | 43.29 | 43.94 | 258,857 | -0.20(-0.45%) |
Jan 09, 2015 | 44.95 | 44.95 | 43.86 | 44.14 | 198,684 | -0.76(-1.69%) |
Jan 08, 2015 | 44.99 | 45.57 | 44.40 | 44.90 | 214,254 | +0.00(+0.00%) |
Jan 07, 2015 | 44.90 | 45.50 | 44.62 | 44.90 | 201,337 | +0.34(+0.76%) |
Jan 06, 2015 | 45.93 | 45.93 | 44.13 | 44.56 | 213,278 | -0.78(-1.72%) |
Jan 05, 2015 | 45.39 | 46.16 | 44.92 | 45.34 | 210,720 | -0.24(-0.53%) |
Jan 02, 2015 | 47.00 | 47.00 | 45.04 | 45.58 | 202,659 | -1.08(-2.31%) |
Dec 31, 2014 | 46.76 | 46.66 | 46.66 | 46.66 | 212,100 | -0.08(-0.17%) |
Dec 30, 2014 | 47.08 | 47.33 | 46.70 | 46.74 | 71,416 | -0.34(-0.72%) |
Dec 29, 2014 | 47.01 | 47.20 | 46.23 | 47.08 | 129,840 | -0.02(-0.04%) |
Dec 26, 2014 | 47.57 | 47.70 | 46.65 | 47.10 | 120,846 | -0.40(-0.84%) |
Dec 24, 2014 | 47.30 | 47.50 | 47.50 | 47.50 | 71,100 | +0.24(+0.51%) |
Dec 23, 2014 | 47.33 | 47.44 | 46.82 | 47.26 | 130,618 | +0.03(+0.06%) |
Dec 22, 2014 | 46.49 | 47.23 | 45.94 | 47.23 | 190,379 | +0.67(+1.44%) |
Dec 19, 2014 | 46.38 | 46.80 | 45.89 | 46.56 | 286,024 | +0.08(+0.17%) |
Dec 18, 2014 | 47.07 | 47.21 | 46.20 | 46.48 | 275,576 | -0.10(-0.21%) |
Dec 17, 2014 | 44.83 | 46.62 | 44.52 | 46.58 | 299,010 | +1.75(+3.90%) |
Dec 16, 2014 | 45.53 | 45.88 | 44.36 | 44.83 | 357,705 | -0.66(-1.45%) |
Dec 15, 2014 | 45.03 | 46.04 | 44.60 | 45.49 | 297,568 | +0.58(+1.29%) |
Dec 12, 2014 | 44.85 | 45.55 | 44.67 | 44.91 | 178,860 | -0.40(-0.88%) |
Dec 11, 2014 | 45.29 | 46.33 | 45.26 | 45.31 | 153,753 | +0.05(+0.12%) |
Dec 10, 2014 | 46.23 | 47.04 | 45.14 | 45.26 | 227,537 | -1.17(-2.53%) |
Dec 09, 2014 | 44.43 | 46.52 | 43.88 | 46.43 | 285,686 | +1.35(+2.99%) |
Dec 08, 2014 | 46.38 | 46.63 | 45.08 | 45.08 | 246,704 | -1.30(-2.80%) |
Dec 05, 2014 | 45.96 | 47.31 | 45.76 | 46.38 | 123,881 | +0.43(+0.94%) |
Dec 04, 2014 | 46.14 | 46.52 | 45.59 | 45.95 | 198,065 | -0.10(-0.22%) |
Dec 03, 2014 | 45.96 | 46.95 | 45.79 | 46.05 | 148,624 | +0.22(+0.48%) |
Dec 02, 2014 | 45.84 | 46.07 | 45.43 | 45.83 | 251,537 | +0.08(+0.17%) |
Dec 01, 2014 | 45.65 | 46.07 | 45.32 | 45.75 | 212,775 | +0.08(+0.18%) |
Nov 28, 2014 | 46.04 | 46.75 | 45.59 | 45.67 | 92,516 | -0.46(-1.00%) |
Nov 26, 2014 | 46.41 | 46.13 | 46.13 | 46.13 | 142,000 | -0.13(-0.28%) |
Nov 25, 2014 | 46.61 | 46.85 | 45.92 | 46.26 | 186,557 | -0.38(-0.81%) |
Nov 24, 2014 | 46.40 | 47.00 | 46.27 | 46.64 | 131,626 | +0.22(+0.47%) |
Nov 21, 2014 | 47.20 | 47.80 | 46.34 | 46.42 | 234,044 | -0.30(-0.64%) |
Nov 20, 2014 | 46.04 | 46.74 | 45.76 | 46.72 | 405,771 | +0.50(+1.08%) |
Nov 19, 2014 | 46.82 | 46.82 | 45.91 | 46.22 | 318,770 | -0.75(-1.60%) |
Nov 18, 2014 | 47.24 | 47.43 | 46.95 | 46.97 | 243,329 | -0.28(-0.59%) |
Nov 17, 2014 | 48.59 | 48.82 | 47.19 | 47.25 | 208,835 | -1.39(-2.86%) |
Nov 14, 2014 | 47.94 | 49.00 | 47.80 | 48.64 | 204,164 | +0.60(+1.25%) |
Nov 13, 2014 | 48.25 | 48.50 | 47.88 | 48.04 | 140,620 | -0.17(-0.35%) |
Nov 12, 2014 | 48.07 | 48.49 | 48.02 | 48.21 | 341,915 | +0.13(+0.27%) |
Nov 11, 2014 | 47.82 | 48.31 | 47.49 | 48.08 | 422,667 | +0.43(+0.90%) |
Nov 10, 2014 | 47.83 | 47.98 | 47.34 | 47.65 | 227,474 | -0.03(-0.06%) |
Nov 07, 2014 | 47.52 | 47.82 | 47.25 | 47.68 | 275,307 | +0.04(+0.08%) |
Nov 06, 2014 | 47.39 | 47.96 | 47.15 | 47.64 | 318,569 | +0.49(+1.04%) |
Nov 05, 2014 | 48.08 | 48.25 | 47.11 | 47.15 | 334,113 | -0.80(-1.67%) |
Nov 04, 2014 | 46.83 | 48.28 | 46.47 | 47.95 | 497,244 | +1.14(+2.44%) |