Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.36 | 45.60 | 44.79 | 45.38 | 254,655 | -0.30(-0.65%) |
Jan 29, 2015 | 45.83 | 45.83 | 45.09 | 45.68 | 199,444 | +0.32(+0.71%) |
Jan 28, 2015 | 46.01 | 46.01 | 45.34 | 45.36 | 277,667 | -0.58(-1.27%) |
Jan 27, 2015 | 45.71 | 46.09 | 45.49 | 45.94 | 170,041 | -0.71(-1.52%) |
Jan 26, 2015 | 46.95 | 47.02 | 46.54 | 46.65 | 181,112 | -0.27(-0.59%) |
Jan 23, 2015 | 46.86 | 47.26 | 46.70 | 46.93 | 213,895 | +0.10(+0.21%) |
Jan 22, 2015 | 46.59 | 46.94 | 46.27 | 46.83 | 404,780 | +0.62(+1.35%) |
Jan 21, 2015 | 45.62 | 46.42 | 45.46 | 46.20 | 246,596 | +0.82(+1.81%) |
Jan 20, 2015 | 45.62 | 45.62 | 45.17 | 45.38 | 245,050 | -0.92(-1.98%) |
Jan 16, 2015 | 45.72 | 46.31 | 45.65 | 46.30 | 439,048 | +0.46(+1.01%) |
Jan 15, 2015 | 46.05 | 46.53 | 45.75 | 45.84 | 250,892 | -0.19(-0.42%) |
Jan 14, 2015 | 45.69 | 46.09 | 45.27 | 46.03 | 375,366 | -0.32(-0.68%) |
Jan 13, 2015 | 46.51 | 46.78 | 45.83 | 46.35 | 450,584 | +0.78(+1.72%) |
Jan 12, 2015 | 45.93 | 45.93 | 45.38 | 45.56 | 392,338 | -0.28(-0.61%) |
Jan 09, 2015 | 46.13 | 46.14 | 45.42 | 45.84 | 152,440 | -0.86(-1.84%) |
Jan 08, 2015 | 46.57 | 46.90 | 46.44 | 46.70 | 372,845 | +0.39(+0.84%) |
Jan 07, 2015 | 46.32 | 46.82 | 46.19 | 46.31 | 307,871 | +1.03(+2.28%) |
Jan 06, 2015 | 45.83 | 45.92 | 45.07 | 45.28 | 244,428 | -0.72(-1.56%) |
Jan 05, 2015 | 46.67 | 46.87 | 45.85 | 46.00 | 256,975 | +0.05(+0.10%) |
Jan 02, 2015 | 46.51 | 46.51 | 45.95 | 45.95 | 168,082 | -0.46(-0.99%) |
Dec 31, 2014 | 46.47 | 46.41 | 46.41 | 46.41 | 528,372 | +0.61(+1.34%) |
Dec 30, 2014 | 45.80 | 45.99 | 45.72 | 45.80 | 125,807 | -0.70(-1.52%) |
Dec 29, 2014 | 46.97 | 47.05 | 46.48 | 46.50 | 130,778 | -0.42(-0.89%) |
Dec 26, 2014 | 47.07 | 47.48 | 46.87 | 46.92 | 144,935 | +0.66(+1.44%) |
Dec 24, 2014 | 46.08 | 46.26 | 46.26 | 46.26 | 72,788 | -0.34(-0.74%) |
Dec 23, 2014 | 46.26 | 46.81 | 46.05 | 46.60 | 219,944 | +0.19(+0.42%) |
Dec 22, 2014 | 46.40 | 46.78 | 46.22 | 46.40 | 316,470 | -0.11(-0.25%) |
Dec 19, 2014 | 45.43 | 46.57 | 45.18 | 46.52 | 680,345 | +1.25(+2.76%) |
Dec 18, 2014 | 45.43 | 45.46 | 44.69 | 45.27 | 263,393 | +0.07(+0.15%) |
Dec 17, 2014 | 44.09 | 45.80 | 44.09 | 45.20 | 435,063 | +1.39(+3.18%) |
Dec 16, 2014 | 43.32 | 44.39 | 43.14 | 43.81 | 379,169 | +0.09(+0.20%) |
Dec 15, 2014 | 44.67 | 44.67 | 43.41 | 43.72 | 348,205 | +0.11(+0.26%) |
Dec 12, 2014 | 44.06 | 44.13 | 43.60 | 43.61 | 280,786 | -0.93(-2.08%) |
Dec 11, 2014 | 44.86 | 45.04 | 44.48 | 44.54 | 409,100 | -0.07(-0.17%) |
Dec 10, 2014 | 45.29 | 45.29 | 44.55 | 44.61 | 346,266 | -1.02(-2.23%) |
Dec 09, 2014 | 45.61 | 45.85 | 45.28 | 45.63 | 417,712 | -1.07(-2.29%) |
Dec 08, 2014 | 47.92 | 47.99 | 46.43 | 46.70 | 361,491 | -2.34(-4.77%) |
Dec 05, 2014 | 48.70 | 49.13 | 48.52 | 49.04 | 324,206 | +0.48(+0.98%) |
Dec 04, 2014 | 47.78 | 48.62 | 47.53 | 48.56 | 562,965 | +3.41(+7.55%) |
Dec 03, 2014 | 45.12 | 45.40 | 45.00 | 45.16 | 174,214 | -0.42(-0.92%) |
Dec 02, 2014 | 45.53 | 45.89 | 45.38 | 45.57 | 196,384 | -0.10(-0.23%) |
Dec 01, 2014 | 45.27 | 45.68 | 45.16 | 45.68 | 304,965 | -0.64(-1.39%) |
Nov 28, 2014 | 47.13 | 47.14 | 46.10 | 46.32 | 253,287 | -1.46(-3.06%) |
Nov 26, 2014 | 47.60 | 47.78 | 47.78 | 47.78 | 216,795 | +1.10(+2.36%) |
Nov 25, 2014 | 47.18 | 47.31 | 46.60 | 46.68 | 195,354 | -1.00(-2.09%) |
Nov 24, 2014 | 48.11 | 48.12 | 47.60 | 47.68 | 175,279 | -0.52(-1.08%) |
Nov 21, 2014 | 47.96 | 48.36 | 47.84 | 48.20 | 562,403 | +1.98(+4.28%) |
Nov 20, 2014 | 45.81 | 46.34 | 45.81 | 46.22 | 162,322 | +0.30(+0.66%) |
Nov 19, 2014 | 45.95 | 46.15 | 45.68 | 45.92 | 257,488 | -0.13(-0.29%) |
Nov 18, 2014 | 45.85 | 46.15 | 45.84 | 46.05 | 179,875 | -0.01(-0.02%) |
Nov 17, 2014 | 46.07 | 46.34 | 45.96 | 46.06 | 196,166 | -1.39(-2.93%) |
Nov 14, 2014 | 47.64 | 47.64 | 47.10 | 47.45 | 144,538 | +0.02(+0.05%) |
Nov 13, 2014 | 47.81 | 47.81 | 47.23 | 47.43 | 144,781 | +0.04(+0.08%) |
Nov 12, 2014 | 47.58 | 47.84 | 47.32 | 47.39 | 128,259 | -0.05(-0.10%) |
Nov 11, 2014 | 47.53 | 47.53 | 46.89 | 47.44 | 199,448 | -0.25(-0.53%) |
Nov 10, 2014 | 47.92 | 48.11 | 47.55 | 47.69 | 270,587 | -0.21(-0.44%) |
Nov 07, 2014 | 47.87 | 47.91 | 47.56 | 47.90 | 242,009 | -0.23(-0.49%) |
Nov 06, 2014 | 48.40 | 48.40 | 47.95 | 48.13 | 185,019 | -0.59(-1.21%) |
Nov 05, 2014 | 48.62 | 48.81 | 48.35 | 48.72 | 189,936 | -0.65(-1.31%) |
Nov 04, 2014 | 49.16 | 49.42 | 48.92 | 49.37 | 168,194 | +0.42(+0.87%) |