Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.76 | 46.76 | 46.27 | 46.27 | 3,997 | -1.03(-2.18%) |
Jan 29, 2015 | 47.84 | 48.10 | 47.30 | 47.30 | 29,989 | +0.65(+1.39%) |
Jan 28, 2015 | 46.97 | 47.45 | 46.63 | 46.65 | 92,794 | +0.11(+0.24%) |
Jan 27, 2015 | 46.33 | 46.64 | 46.33 | 46.54 | 41,996 | +0.04(+0.09%) |
Jan 26, 2015 | 46.50 | 46.50 | 46.50 | 46.50 | 1,100 | +0.35(+0.76%) |
Jan 23, 2015 | 46.00 | 46.15 | 46.00 | 46.15 | 4,490 | +0.57(+1.25%) |
Jan 22, 2015 | 45.00 | 45.58 | 45.00 | 45.58 | 4,452 | +0.59(+1.31%) |
Jan 21, 2015 | 44.98 | 44.99 | 44.98 | 44.99 | 17,230 | +0.49(+1.10%) |
Jan 20, 2015 | 44.75 | 44.75 | 44.44 | 44.50 | 2,303 | +0.50(+1.14%) |
Jan 16, 2015 | 44.00 | 44.00 | 44.00 | 0 | +1.25(+2.92%) | |
Jan 15, 2015 | 42.75 | 42.82 | 42.75 | 42.75 | 828 | -1.70(-3.82%) |
Jan 14, 2015 | 44.40 | 44.45 | 44.40 | 44.45 | 1,167 | -0.10(-0.22%) |
Jan 13, 2015 | 44.55 | 0 | -0.45(-1.00%) | |||
Jan 09, 2015 | 45.00 | 45.00 | 45.00 | 125 | +0.86(+1.95%) | |
Jan 08, 2015 | 43.68 | 44.25 | 43.68 | 44.14 | 1,610 | +1.24(+2.89%) |
Jan 07, 2015 | 42.90 | 42.90 | 42.90 | 42.90 | 4,504 | +0.00(+0.00%) |
Jan 06, 2015 | 42.90 | 42.90 | 42.90 | 42.90 | 700 | -0.47(-1.08%) |
Jan 05, 2015 | 42.76 | 43.37 | 42.76 | 43.37 | 79,710 | +0.52(+1.21%) |
Jan 02, 2015 | 43.13 | 43.13 | 42.85 | 42.85 | 2,640 | -1.27(-2.88%) |
Dec 30, 2014 | 44.12 | 44.12 | 44.12 | 0 | +0.12(+0.27%) | |
Dec 29, 2014 | 44.25 | 44.25 | 44.00 | 44.00 | 815 | -0.34(-0.77%) |
Dec 23, 2014 | 44.34 | 44.34 | 44.34 | 0 | -0.14(-0.31%) | |
Dec 19, 2014 | 44.48 | 44.48 | 44.48 | 64 | +0.52(+1.18%) | |
Dec 18, 2014 | 43.90 | 43.96 | 43.90 | 43.96 | 2,003 | +1.29(+3.02%) |
Dec 17, 2014 | 43.22 | 43.22 | 42.67 | 42.67 | 582 | -0.08(-0.19%) |
Dec 16, 2014 | 42.90 | 42.90 | 42.75 | 42.75 | 534 | +0.45(+1.06%) |
Dec 15, 2014 | 42.30 | 42.30 | 42.30 | 42.30 | 150 | -1.25(-2.87%) |
Dec 11, 2014 | 43.55 | 43.55 | 43.55 | 60 | -0.42(-0.96%) | |
Dec 10, 2014 | 43.98 | 43.98 | 43.97 | 43.97 | 876 | +0.27(+0.62%) |
Dec 09, 2014 | 43.72 | 43.76 | 43.70 | 43.70 | 16,375 | -0.35(-0.79%) |
Dec 08, 2014 | 44.49 | 44.49 | 44.00 | 44.05 | 64,495 | -0.45(-1.01%) |
Dec 05, 2014 | 44.69 | 44.69 | 44.50 | 44.50 | 18,213 | -0.35(-0.78%) |
Dec 04, 2014 | 44.88 | 44.88 | 44.85 | 44.85 | 13,980 | -0.60(-1.32%) |
Dec 03, 2014 | 46.00 | 46.00 | 45.45 | 45.45 | 133,345 | -0.02(-0.04%) |
Dec 02, 2014 | 45.75 | 45.75 | 45.47 | 45.47 | 11,580 | -1.30(-2.78%) |
Nov 28, 2014 | 46.77 | 46.77 | 46.77 | 70 | +0.93(+2.03%) | |
Nov 26, 2014 | 45.84 | 45.84 | 45.84 | 0 | +0.91(+2.03%) | |
Nov 25, 2014 | 44.93 | 44.93 | 44.93 | 44.93 | 330 | +0.03(+0.07%) |
Nov 21, 2014 | 44.90 | 44.90 | 44.90 | 105 | -0.95(-2.07%) | |
Nov 19, 2014 | 45.85 | 45.85 | 45.85 | 5,139 | +0.87(+1.93%) | |
Nov 18, 2014 | 44.94 | 45.70 | 44.94 | 44.98 | 13,196 | +0.25(+0.56%) |
Nov 17, 2014 | 44.76 | 44.76 | 44.73 | 44.73 | 17,430 | +0.41(+0.93%) |
Nov 14, 2014 | 44.32 | 44.32 | 44.32 | 44.32 | 262 | -0.73(-1.62%) |
Nov 13, 2014 | 45.00 | 45.05 | 45.00 | 45.05 | 1,553 | +0.85(+1.92%) |
Nov 12, 2014 | 44.20 | 44.20 | 44.20 | 44.20 | 530 | -0.69(-1.54%) |
Nov 11, 2014 | 44.89 | 44.89 | 44.89 | 44.89 | 1,189 | +0.48(+1.08%) |
Nov 10, 2014 | 44.41 | 44.41 | 44.41 | 44.41 | 979 | +0.33(+0.75%) |
Nov 06, 2014 | 44.08 | 44.08 | 44.08 | 1,950 | -0.74(-1.65%) | |
Nov 05, 2014 | 44.82 | 44.82 | 44.82 | 44.82 | 201 | +2.42(+5.71%) |