Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.86 | 46.63 | 44.57 | 45.20 | 331,778 | -0.96(-2.08%) |
Jan 29, 2015 | 45.45 | 46.20 | 45.05 | 46.16 | 266,761 | +0.63(+1.38%) |
Jan 28, 2015 | 47.13 | 47.13 | 45.17 | 45.53 | 136,841 | -1.19(-2.55%) |
Jan 27, 2015 | 46.56 | 47.16 | 46.20 | 46.72 | 144,783 | -0.49(-1.04%) |
Jan 26, 2015 | 46.52 | 47.40 | 46.13 | 47.21 | 117,107 | +0.53(+1.14%) |
Jan 23, 2015 | 46.99 | 47.09 | 46.26 | 46.68 | 105,531 | -0.77(-1.62%) |
Jan 22, 2015 | 46.00 | 47.55 | 45.94 | 47.45 | 185,797 | +1.74(+3.81%) |
Jan 21, 2015 | 46.18 | 47.01 | 45.37 | 45.71 | 257,137 | -0.68(-1.47%) |
Jan 20, 2015 | 46.07 | 47.04 | 46.02 | 46.39 | 221,891 | +0.45(+0.98%) |
Jan 16, 2015 | 45.36 | 46.04 | 45.30 | 45.94 | 246,521 | +0.46(+1.01%) |
Jan 15, 2015 | 46.08 | 46.43 | 45.04 | 45.48 | 169,012 | -0.41(-0.89%) |
Jan 14, 2015 | 45.87 | 46.66 | 45.20 | 45.89 | 225,286 | -0.78(-1.67%) |
Jan 13, 2015 | 47.19 | 48.17 | 45.82 | 46.67 | 185,854 | +0.01(+0.02%) |
Jan 12, 2015 | 47.73 | 48.16 | 46.23 | 46.66 | 174,557 | -0.91(-1.91%) |
Jan 09, 2015 | 48.34 | 48.63 | 47.36 | 47.57 | 177,821 | -0.64(-1.33%) |
Jan 08, 2015 | 46.82 | 48.43 | 46.49 | 48.21 | 389,958 | +1.73(+3.72%) |
Jan 07, 2015 | 46.07 | 46.50 | 45.43 | 46.48 | 267,836 | +0.82(+1.80%) |
Jan 06, 2015 | 47.15 | 47.55 | 45.55 | 45.66 | 373,852 | -0.99(-2.12%) |
Jan 05, 2015 | 48.09 | 48.09 | 46.57 | 46.65 | 179,581 | -1.77(-3.66%) |
Jan 02, 2015 | 49.71 | 49.82 | 47.73 | 48.42 | 225,948 | -0.88(-1.78%) |
Dec 31, 2014 | 49.15 | 49.30 | 49.30 | 49.30 | 168,700 | +0.17(+0.35%) |
Dec 30, 2014 | 48.94 | 49.49 | 48.77 | 49.13 | 92,076 | -0.03(-0.06%) |
Dec 29, 2014 | 49.17 | 49.40 | 48.87 | 49.16 | 120,323 | -0.01(-0.02%) |
Dec 26, 2014 | 48.68 | 49.26 | 48.37 | 49.17 | 135,912 | +0.65(+1.34%) |
Dec 24, 2014 | 48.30 | 48.52 | 48.52 | 48.52 | 116,700 | +0.17(+0.35%) |
Dec 23, 2014 | 47.80 | 48.65 | 47.09 | 48.35 | 157,615 | +0.80(+1.68%) |
Dec 22, 2014 | 47.00 | 47.59 | 46.58 | 47.55 | 201,575 | +0.55(+1.17%) |
Dec 19, 2014 | 46.33 | 47.13 | 45.78 | 47.00 | 486,765 | +0.75(+1.62%) |
Dec 18, 2014 | 45.60 | 46.35 | 44.93 | 46.25 | 193,962 | +1.30(+2.89%) |
Dec 17, 2014 | 45.06 | 45.20 | 44.25 | 44.95 | 360,516 | -0.17(-0.38%) |
Dec 16, 2014 | 45.69 | 46.21 | 44.82 | 45.12 | 248,612 | -0.79(-1.72%) |
Dec 15, 2014 | 46.70 | 47.06 | 45.78 | 45.91 | 211,896 | -0.71(-1.52%) |
Dec 12, 2014 | 47.15 | 48.23 | 46.48 | 46.62 | 374,639 | -0.99(-2.08%) |
Dec 11, 2014 | 47.00 | 48.23 | 46.84 | 47.61 | 210,967 | +0.92(+1.97%) |
Dec 10, 2014 | 46.36 | 47.55 | 46.10 | 46.69 | 313,313 | +0.30(+0.65%) |
Dec 09, 2014 | 45.77 | 46.62 | 44.77 | 46.39 | 278,774 | -0.28(-0.60%) |
Dec 08, 2014 | 47.32 | 47.67 | 46.25 | 46.67 | 281,227 | -0.11(-0.24%) |
Dec 05, 2014 | 47.42 | 47.78 | 46.60 | 46.78 | 195,081 | -0.57(-1.20%) |
Dec 04, 2014 | 46.83 | 47.82 | 46.36 | 47.35 | 283,508 | +0.26(+0.55%) |
Dec 03, 2014 | 46.51 | 47.48 | 46.02 | 47.09 | 258,594 | +0.43(+0.92%) |
Dec 02, 2014 | 44.38 | 47.01 | 44.25 | 46.66 | 371,573 | +2.17(+4.88%) |
Dec 01, 2014 | 45.27 | 45.57 | 44.30 | 44.49 | 285,214 | -1.16(-2.54%) |
Nov 28, 2014 | 44.97 | 46.71 | 44.77 | 45.65 | 165,267 | +0.60(+1.33%) |
Nov 26, 2014 | 44.94 | 45.05 | 45.05 | 45.05 | 177,600 | -0.01(-0.02%) |
Nov 25, 2014 | 44.48 | 45.30 | 44.40 | 45.06 | 207,144 | +0.57(+1.28%) |
Nov 24, 2014 | 44.27 | 45.75 | 44.10 | 44.49 | 324,999 | +0.46(+1.04%) |
Nov 21, 2014 | 43.80 | 44.20 | 43.11 | 44.03 | 326,541 | +0.82(+1.90%) |
Nov 20, 2014 | 42.00 | 43.48 | 41.45 | 43.21 | 214,510 | +1.06(+2.51%) |
Nov 19, 2014 | 41.89 | 42.30 | 41.01 | 42.15 | 214,198 | +0.29(+0.69%) |
Nov 18, 2014 | 41.37 | 42.24 | 41.37 | 41.86 | 203,553 | +0.66(+1.60%) |
Nov 17, 2014 | 41.62 | 41.76 | 40.77 | 41.20 | 264,305 | -0.41(-0.99%) |
Nov 14, 2014 | 40.98 | 41.92 | 40.63 | 41.61 | 288,344 | +0.54(+1.31%) |
Nov 13, 2014 | 42.00 | 42.09 | 40.81 | 41.07 | 246,006 | -0.81(-1.93%) |
Nov 12, 2014 | 41.20 | 41.99 | 40.89 | 41.88 | 218,143 | +0.27(+0.65%) |
Nov 11, 2014 | 42.08 | 42.08 | 41.05 | 41.61 | 196,216 | -0.14(-0.34%) |
Nov 10, 2014 | 41.54 | 42.07 | 40.83 | 41.75 | 323,104 | +0.06(+0.14%) |
Nov 07, 2014 | 41.44 | 42.38 | 40.03 | 41.69 | 537,277 | +0.79(+1.93%) |
Nov 06, 2014 | 39.00 | 41.00 | 37.65 | 40.90 | 720,811 | +3.79(+10.21%) |
Nov 05, 2014 | 37.65 | 37.75 | 36.29 | 37.11 | 269,771 | -0.11(-0.30%) |
Nov 04, 2014 | 37.48 | 38.95 | 37.08 | 37.22 | 349,508 | -0.26(-0.69%) |