Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.47 | 48.98 | 48.36 | 48.53 | 933,399 | -0.61(-1.25%) |
Jan 29, 2015 | 48.73 | 49.17 | 48.35 | 49.14 | 394,613 | +0.55(+1.13%) |
Jan 28, 2015 | 49.14 | 49.14 | 48.54 | 48.59 | 553,644 | -0.35(-0.72%) |
Jan 27, 2015 | 48.74 | 49.24 | 48.53 | 48.94 | 462,007 | -0.24(-0.49%) |
Jan 26, 2015 | 48.69 | 49.49 | 48.28 | 49.19 | 668,320 | +0.30(+0.61%) |
Jan 23, 2015 | 49.00 | 49.31 | 48.79 | 48.89 | 274,807 | -0.14(-0.28%) |
Jan 22, 2015 | 48.61 | 49.04 | 47.98 | 49.02 | 682,768 | +0.72(+1.49%) |
Jan 21, 2015 | 48.17 | 48.62 | 47.67 | 48.30 | 722,970 | -0.12(-0.24%) |
Jan 20, 2015 | 48.74 | 49.11 | 47.82 | 48.42 | 904,344 | -0.32(-0.67%) |
Jan 16, 2015 | 47.63 | 48.78 | 47.37 | 48.74 | 438,874 | +1.05(+2.19%) |
Jan 15, 2015 | 48.45 | 48.45 | 47.49 | 47.70 | 698,186 | -0.72(-1.49%) |
Jan 14, 2015 | 48.36 | 48.63 | 47.80 | 48.42 | 949,582 | -0.32(-0.65%) |
Jan 13, 2015 | 47.52 | 49.49 | 47.27 | 48.74 | 1,872,277 | +1.90(+4.06%) |
Jan 12, 2015 | 46.90 | 47.33 | 46.67 | 46.83 | 555,413 | -0.03(-0.06%) |
Jan 09, 2015 | 46.29 | 46.97 | 46.23 | 46.86 | 1,010,203 | +0.68(+1.46%) |
Jan 08, 2015 | 45.14 | 46.23 | 44.80 | 46.18 | 1,428,025 | +1.35(+3.02%) |
Jan 07, 2015 | 44.07 | 44.89 | 43.68 | 44.83 | 1,394,938 | +1.00(+2.28%) |
Jan 06, 2015 | 42.92 | 44.68 | 42.86 | 43.83 | 2,174,847 | +1.24(+2.90%) |
Jan 05, 2015 | 42.77 | 42.91 | 42.20 | 42.60 | 902,867 | -0.41(-0.94%) |
Jan 02, 2015 | 43.00 | 43.23 | 42.32 | 43.00 | 529,919 | +0.23(+0.53%) |
Dec 31, 2014 | 43.48 | 42.78 | 42.78 | 42.78 | 626,499 | -0.65(-1.50%) |
Dec 30, 2014 | 43.23 | 43.63 | 43.13 | 43.42 | 283,152 | +0.05(+0.12%) |
Dec 29, 2014 | 43.49 | 43.90 | 43.30 | 43.37 | 403,227 | -0.23(-0.52%) |
Dec 26, 2014 | 43.87 | 44.14 | 43.57 | 43.60 | 267,638 | -0.06(-0.14%) |
Dec 24, 2014 | 43.50 | 43.66 | 43.66 | 43.66 | 201,846 | +0.23(+0.54%) |
Dec 23, 2014 | 43.42 | 43.87 | 43.30 | 43.42 | 559,508 | +0.02(+0.04%) |
Dec 22, 2014 | 43.15 | 43.69 | 42.90 | 43.41 | 836,774 | +0.23(+0.52%) |
Dec 19, 2014 | 42.82 | 43.31 | 42.78 | 43.18 | 2,498,245 | +0.29(+0.67%) |
Dec 18, 2014 | 42.88 | 42.96 | 42.55 | 42.89 | 458,980 | +0.58(+1.36%) |
Dec 17, 2014 | 41.77 | 42.36 | 41.31 | 42.32 | 691,509 | +0.77(+1.84%) |
Dec 16, 2014 | 41.38 | 41.88 | 41.17 | 41.55 | 777,602 | -0.03(-0.07%) |
Dec 15, 2014 | 41.79 | 41.95 | 41.31 | 41.58 | 903,278 | -0.04(-0.09%) |
Dec 12, 2014 | 42.09 | 42.39 | 41.61 | 41.61 | 621,744 | -0.92(-2.16%) |
Dec 11, 2014 | 42.57 | 43.14 | 42.32 | 42.53 | 682,848 | +0.23(+0.55%) |
Dec 10, 2014 | 42.89 | 43.13 | 42.22 | 42.30 | 713,180 | -0.94(-2.17%) |
Dec 09, 2014 | 42.90 | 43.38 | 42.58 | 43.24 | 585,420 | -0.12(-0.27%) |
Dec 08, 2014 | 42.91 | 43.51 | 42.91 | 43.35 | 1,048,752 | +0.34(+0.80%) |
Dec 05, 2014 | 43.32 | 43.32 | 43.14 | 43.01 | 527,942 | -0.20(-0.46%) |
Dec 04, 2014 | 43.12 | 43.39 | 42.75 | 43.21 | 816,709 | -0.02(-0.04%) |
Dec 03, 2014 | 43.17 | 43.33 | 43.05 | 43.23 | 464,581 | +0.03(+0.06%) |
Dec 02, 2014 | 43.05 | 43.37 | 42.88 | 43.20 | 729,803 | +0.22(+0.50%) |
Dec 01, 2014 | 43.59 | 43.68 | 42.98 | 42.98 | 593,842 | -0.62(-1.43%) |
Nov 28, 2014 | 43.86 | 44.06 | 43.51 | 43.61 | 276,573 | -0.16(-0.37%) |
Nov 26, 2014 | 43.72 | 43.77 | 43.77 | 43.77 | 525,354 | +0.04(+0.08%) |
Nov 25, 2014 | 43.98 | 44.25 | 43.69 | 43.73 | 296,233 | -0.38(-0.86%) |
Nov 24, 2014 | 43.83 | 44.14 | 43.64 | 44.11 | 445,157 | +0.38(+0.87%) |
Nov 21, 2014 | 43.68 | 43.76 | 43.42 | 43.73 | 982,129 | +0.44(+1.02%) |
Nov 20, 2014 | 43.47 | 43.61 | 43.10 | 43.29 | 740,665 | -0.35(-0.81%) |
Nov 19, 2014 | 42.31 | 43.78 | 42.12 | 43.64 | 1,331,162 | +1.25(+2.96%) |
Nov 18, 2014 | 42.62 | 42.73 | 42.29 | 42.39 | 1,322,072 | -0.18(-0.42%) |
Nov 17, 2014 | 43.13 | 43.25 | 42.49 | 42.57 | 943,538 | -0.62(-1.44%) |
Nov 14, 2014 | 43.11 | 43.72 | 43.05 | 43.19 | 687,112 | +0.14(+0.34%) |
Nov 13, 2014 | 43.47 | 43.56 | 42.91 | 43.05 | 469,389 | -0.26(-0.60%) |
Nov 12, 2014 | 43.26 | 43.70 | 43.25 | 43.31 | 641,996 | -0.16(-0.37%) |
Nov 11, 2014 | 43.31 | 43.61 | 43.12 | 43.47 | 333,959 | +0.12(+0.27%) |
Nov 10, 2014 | 42.80 | 43.46 | 42.66 | 43.35 | 769,255 | +0.56(+1.31%) |
Nov 07, 2014 | 42.97 | 43.15 | 42.60 | 42.79 | 539,330 | -0.07(-0.17%) |
Nov 06, 2014 | 42.42 | 42.93 | 42.37 | 42.87 | 585,558 | +0.37(+0.87%) |
Nov 05, 2014 | 42.61 | 42.66 | 42.14 | 42.50 | 641,029 | +0.22(+0.51%) |
Nov 04, 2014 | 41.86 | 42.39 | 41.70 | 42.28 | 1,141,245 | +0.35(+0.84%) |