Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.31 | 46.43 | 45.99 | 46.03 | 225,113 | -0.71(-1.53%) |
Jan 29, 2015 | 46.55 | 46.75 | 46.31 | 46.75 | 247,371 | +0.59(+1.27%) |
Jan 28, 2015 | 46.77 | 46.85 | 46.11 | 46.16 | 654,800 | -0.61(-1.31%) |
Jan 27, 2015 | 46.61 | 46.95 | 46.54 | 46.77 | 257,410 | -0.03(-0.06%) |
Jan 26, 2015 | 46.57 | 46.94 | 46.41 | 46.80 | 283,537 | +0.55(+1.19%) |
Jan 23, 2015 | 46.38 | 46.48 | 46.21 | 46.25 | 572,653 | -0.30(-0.64%) |
Jan 22, 2015 | 46.31 | 46.69 | 46.18 | 46.55 | 449,956 | +0.25(+0.55%) |
Jan 21, 2015 | 45.91 | 46.29 | 45.83 | 46.29 | 303,619 | +0.44(+0.96%) |
Jan 20, 2015 | 46.05 | 46.05 | 45.63 | 45.85 | 380,387 | +0.18(+0.40%) |
Jan 16, 2015 | 45.17 | 45.74 | 45.12 | 45.67 | 234,841 | +0.66(+1.46%) |
Jan 15, 2015 | 45.27 | 45.33 | 44.94 | 45.01 | 1,214,106 | +0.19(+0.42%) |
Jan 14, 2015 | 44.72 | 44.91 | 44.49 | 44.82 | 249,583 | -0.15(-0.34%) |
Jan 13, 2015 | 45.32 | 45.42 | 44.67 | 44.98 | 336,228 | +0.22(+0.48%) |
Jan 12, 2015 | 44.84 | 44.93 | 44.48 | 44.76 | 186,715 | -0.10(-0.22%) |
Jan 09, 2015 | 45.18 | 45.18 | 44.62 | 44.86 | 208,972 | -0.34(-0.76%) |
Jan 08, 2015 | 44.84 | 45.37 | 44.83 | 45.20 | 281,632 | +0.55(+1.23%) |
Jan 07, 2015 | 44.56 | 44.78 | 44.27 | 44.65 | 587,392 | +0.44(+1.00%) |
Jan 06, 2015 | 44.62 | 44.79 | 44.01 | 44.21 | 471,250 | -0.42(-0.95%) |
Jan 05, 2015 | 45.11 | 45.13 | 44.50 | 44.63 | 326,890 | -1.28(-2.79%) |
Jan 02, 2015 | 46.17 | 46.29 | 45.80 | 45.92 | 323,892 | -0.14(-0.29%) |
Dec 31, 2014 | 46.48 | 46.05 | 46.05 | 46.05 | 322,794 | -0.31(-0.66%) |
Dec 30, 2014 | 46.54 | 46.56 | 46.34 | 46.36 | 524,998 | -0.42(-0.91%) |
Dec 29, 2014 | 46.68 | 46.92 | 46.60 | 46.78 | 382,071 | -0.35(-0.75%) |
Dec 26, 2014 | 47.08 | 47.25 | 46.93 | 47.13 | 553,640 | +0.17(+0.37%) |
Dec 24, 2014 | 46.87 | 46.96 | 46.96 | 46.96 | 271,821 | +0.23(+0.48%) |
Dec 23, 2014 | 46.80 | 46.90 | 46.66 | 46.74 | 427,651 | -0.12(-0.25%) |
Dec 22, 2014 | 46.88 | 46.92 | 46.66 | 46.85 | 904,021 | +0.19(+0.41%) |
Dec 19, 2014 | 46.52 | 46.76 | 46.38 | 46.66 | 448,125 | +0.11(+0.23%) |
Dec 18, 2014 | 46.29 | 46.56 | 46.08 | 46.56 | 406,837 | +0.84(+1.84%) |
Dec 17, 2014 | 45.27 | 46.00 | 45.13 | 45.72 | 1,101,932 | +0.60(+1.33%) |
Dec 16, 2014 | 44.79 | 45.66 | 44.64 | 45.12 | 434,726 | +0.46(+1.04%) |
Dec 15, 2014 | 45.50 | 45.70 | 44.54 | 44.65 | 554,614 | -0.80(-1.76%) |
Dec 12, 2014 | 46.26 | 46.32 | 45.43 | 45.45 | 332,701 | -1.01(-2.18%) |
Dec 11, 2014 | 46.63 | 46.85 | 46.40 | 46.47 | 280,485 | -0.04(-0.10%) |
Dec 10, 2014 | 47.08 | 47.08 | 46.44 | 46.51 | 318,960 | -0.57(-1.21%) |
Dec 09, 2014 | 46.94 | 47.16 | 46.77 | 47.08 | 264,170 | -0.28(-0.58%) |
Dec 08, 2014 | 47.61 | 47.61 | 47.27 | 47.36 | 192,523 | -0.44(-0.91%) |
Dec 05, 2014 | 47.85 | 47.90 | 47.74 | 47.80 | 216,941 | +0.13(+0.28%) |
Dec 04, 2014 | 47.80 | 47.93 | 47.55 | 47.66 | 396,166 | -0.28(-0.59%) |
Dec 03, 2014 | 48.01 | 48.05 | 47.87 | 47.95 | 735,865 | -0.10(-0.20%) |
Dec 02, 2014 | 47.97 | 48.06 | 47.83 | 48.05 | 541,107 | +0.22(+0.47%) |
Dec 01, 2014 | 47.94 | 47.94 | 47.61 | 47.82 | 565,537 | -0.10(-0.20%) |
Nov 28, 2014 | 48.05 | 48.05 | 47.84 | 47.92 | 96,756 | -0.59(-1.21%) |
Nov 26, 2014 | 48.37 | 48.51 | 48.51 | 48.51 | 123,452 | +0.21(+0.44%) |
Nov 25, 2014 | 48.29 | 48.37 | 48.12 | 48.29 | 219,419 | +0.15(+0.31%) |
Nov 24, 2014 | 48.19 | 48.22 | 48.03 | 48.14 | 353,437 | +0.20(+0.43%) |
Nov 21, 2014 | 48.17 | 48.24 | 47.81 | 47.94 | 325,907 | +0.40(+0.84%) |
Nov 20, 2014 | 47.37 | 47.60 | 47.32 | 47.54 | 460,530 | -0.28(-0.58%) |
Nov 19, 2014 | 47.94 | 48.02 | 47.63 | 47.81 | 383,936 | -0.20(-0.41%) |
Nov 18, 2014 | 47.83 | 48.06 | 47.79 | 48.01 | 178,192 | +0.53(+1.11%) |
Nov 17, 2014 | 47.33 | 47.52 | 47.23 | 47.48 | 195,615 | -0.14(-0.30%) |
Nov 14, 2014 | 47.25 | 47.66 | 47.23 | 47.63 | 260,750 | +0.11(+0.22%) |
Nov 13, 2014 | 47.35 | 47.60 | 47.31 | 47.52 | 715,550 | +0.13(+0.28%) |
Nov 12, 2014 | 47.24 | 47.46 | 47.24 | 47.39 | 159,094 | -0.41(-0.86%) |
Nov 11, 2014 | 47.64 | 47.84 | 47.50 | 47.80 | 147,830 | +0.28(+0.60%) |
Nov 10, 2014 | 47.52 | 47.61 | 47.35 | 47.51 | 136,246 | +0.21(+0.45%) |
Nov 07, 2014 | 47.13 | 47.30 | 46.96 | 47.30 | 140,065 | +0.03(+0.06%) |
Nov 06, 2014 | 47.48 | 47.55 | 47.17 | 47.27 | 223,560 | -0.29(-0.62%) |
Nov 05, 2014 | 47.61 | 47.65 | 47.38 | 47.56 | 241,167 | +0.12(+0.24%) |
Nov 04, 2014 | 47.49 | 47.49 | 47.21 | 47.45 | 205,697 | -0.40(-0.84%) |