Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.25 | 47.40 | 45.59 | 47.40 | 24,352 | +0.83(+1.79%) |
Jan 29, 2015 | 46.56 | 46.56 | 46.56 | 46.56 | 1,493 | +0.32(+0.69%) |
Jan 28, 2015 | 45.97 | 46.56 | 45.90 | 46.25 | 18,291 | -0.33(-0.71%) |
Jan 27, 2015 | 46.25 | 47.32 | 46.03 | 46.58 | 11,597 | -0.65(-1.37%) |
Jan 26, 2015 | 47.57 | 47.89 | 45.98 | 47.22 | 22,536 | -0.36(-0.75%) |
Jan 23, 2015 | 47.38 | 48.55 | 47.24 | 47.58 | 26,108 | +1.08(+2.32%) |
Jan 22, 2015 | 46.91 | 47.11 | 43.97 | 46.50 | 21,036 | +0.06(+0.13%) |
Jan 21, 2015 | 46.66 | 46.78 | 46.45 | 46.45 | 1,575 | +0.01(+0.03%) |
Jan 20, 2015 | 46.11 | 46.91 | 46.11 | 46.43 | 1,988 | +0.13(+0.29%) |
Jan 16, 2015 | 46.14 | 46.98 | 44.30 | 46.30 | 25,066 | +0.56(+1.23%) |
Jan 15, 2015 | 46.33 | 46.38 | 44.28 | 45.74 | 17,382 | +0.07(+0.14%) |
Jan 14, 2015 | 47.11 | 47.11 | 45.63 | 45.67 | 2,878 | -0.97(-2.08%) |
Jan 13, 2015 | 46.93 | 47.34 | 46.64 | 46.64 | 4,421 | +0.13(+0.28%) |
Jan 12, 2015 | 47.56 | 47.56 | 45.60 | 46.51 | 3,490 | -0.63(-1.35%) |
Jan 09, 2015 | 47.24 | 47.63 | 46.10 | 47.15 | 28,363 | -0.32(-0.67%) |
Jan 08, 2015 | 47.27 | 47.90 | 47.27 | 47.46 | 1,840 | +1.32(+2.86%) |
Jan 07, 2015 | 46.89 | 46.89 | 45.60 | 46.14 | 1,477 | -0.26(-0.57%) |
Jan 06, 2015 | 47.57 | 47.57 | 45.67 | 46.41 | 2,161 | -0.98(-2.06%) |
Jan 05, 2015 | 48.26 | 48.26 | 47.24 | 47.38 | 1,132 | -0.78(-1.62%) |
Dec 31, 2014 | 48.16 | 48.16 | 48.16 | 48.16 | 121 | +0.13(+0.28%) |
Dec 29, 2014 | 48.03 | 48.03 | 48.03 | 48.03 | 1 | +0.21(+0.44%) |
Dec 26, 2014 | 49.08 | 49.08 | 47.26 | 47.82 | 771 | +0.57(+1.22%) |
Dec 23, 2014 | 47.24 | 47.24 | 47.24 | 47.24 | 1,362 | -1.73(-3.53%) |
Dec 22, 2014 | 47.36 | 51.53 | 47.36 | 48.98 | 764 | +1.94(+4.12%) |
Dec 19, 2014 | 47.42 | 49.02 | 46.90 | 47.04 | 10,260 | +0.78(+1.69%) |
Dec 18, 2014 | 47.42 | 47.42 | 46.26 | 46.26 | 1,017 | +0.31(+0.68%) |
Dec 17, 2014 | 46.78 | 46.78 | 45.95 | 45.95 | 2,904 | -0.30(-0.64%) |
Dec 16, 2014 | 47.50 | 47.50 | 45.59 | 46.25 | 1,006 | -0.79(-1.68%) |
Dec 15, 2014 | 46.58 | 47.35 | 45.26 | 47.04 | 3,594 | +0.86(+1.87%) |
Dec 12, 2014 | 47.57 | 47.57 | 45.91 | 46.17 | 9,812 | -1.59(-3.32%) |
Dec 11, 2014 | 46.42 | 48.90 | 45.78 | 47.76 | 14,860 | +1.08(+2.31%) |
Dec 10, 2014 | 47.77 | 47.77 | 45.65 | 46.68 | 2,904 | -0.65(-1.38%) |
Dec 08, 2014 | 47.34 | 47.34 | 47.34 | 47.34 | 214 | -0.24(-0.51%) |
Dec 05, 2014 | 48.67 | 48.67 | 47.32 | 47.58 | 1,381 | +0.28(+0.59%) |
Dec 04, 2014 | 48.66 | 48.67 | 47.24 | 47.30 | 9,597 | -0.59(-1.24%) |
Dec 02, 2014 | 47.83 | 47.90 | 47.90 | 47.90 | 328 | +0.17(+0.35%) |
Dec 01, 2014 | 47.73 | 47.77 | 46.99 | 47.73 | 4,222 | -0.17(-0.34%) |
Nov 28, 2014 | 47.83 | 47.90 | 47.83 | 47.90 | 302 | -0.13(-0.28%) |
Nov 26, 2014 | 48.61 | 48.03 | 48.03 | 48.03 | 6,659 | -0.34(-0.71%) |
Nov 25, 2014 | 48.21 | 48.61 | 48.21 | 48.37 | 3,985 | -0.20(-0.42%) |
Nov 24, 2014 | 47.22 | 48.58 | 47.22 | 48.58 | 1,362 | -0.29(-0.59%) |
Nov 21, 2014 | 48.84 | 48.87 | 47.24 | 48.87 | 4,768 | +1.01(+2.11%) |
Nov 19, 2014 | 47.56 | 47.86 | 47.86 | 47.86 | 166 | -0.11(-0.23%) |
Nov 18, 2014 | 47.95 | 47.97 | 47.95 | 47.97 | 783 | -0.93(-1.90%) |
Nov 14, 2014 | 49.50 | 48.90 | 48.90 | 48.90 | 315 | +0.07(+0.14%) |
Nov 13, 2014 | 48.34 | 48.84 | 48.34 | 48.84 | 1,744 | +0.19(+0.39%) |
Nov 12, 2014 | 48.62 | 48.65 | 48.55 | 48.65 | 1,963 | -0.49(-0.99%) |
Nov 11, 2014 | 49.11 | 49.16 | 47.52 | 49.13 | 6,783 | -0.11(-0.21%) |
Nov 10, 2014 | 49.96 | 49.96 | 48.94 | 49.24 | 6,553 | -0.60(-1.20%) |
Nov 07, 2014 | 49.52 | 49.84 | 49.49 | 49.84 | 1,888 | +0.61(+1.25%) |
Nov 06, 2014 | 49.50 | 49.50 | 48.66 | 49.23 | 3,930 | +0.09(+0.17%) |
Nov 05, 2014 | 48.70 | 49.14 | 48.70 | 49.14 | 1,587 | +0.17(+0.35%) |
Nov 04, 2014 | 47.85 | 49.81 | 47.19 | 48.97 | 2,885 | +0.28(+0.58%) |