Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.53 | 44.93 | 43.66 | 44.19 | 431,352 | -0.49(-1.10%) |
Jan 29, 2015 | 44.72 | 45.20 | 43.87 | 44.68 | 307,758 | +0.17(+0.38%) |
Jan 28, 2015 | 44.70 | 44.93 | 43.59 | 44.51 | 455,328 | +0.17(+0.38%) |
Jan 27, 2015 | 45.53 | 45.72 | 43.85 | 44.34 | 635,792 | -1.78(-3.86%) |
Jan 26, 2015 | 46.26 | 46.68 | 44.51 | 46.12 | 647,773 | -0.64(-1.37%) |
Jan 23, 2015 | 46.68 | 47.33 | 45.77 | 46.76 | 317,032 | +0.08(+0.17%) |
Jan 22, 2015 | 45.56 | 46.88 | 44.41 | 46.68 | 315,725 | +1.29(+2.84%) |
Jan 21, 2015 | 46.94 | 48.50 | 45.30 | 45.39 | 744,046 | -1.55(-3.30%) |
Jan 20, 2015 | 44.66 | 47.27 | 44.40 | 46.94 | 1,064,790 | +2.54(+5.72%) |
Jan 16, 2015 | 42.39 | 44.61 | 42.13 | 44.40 | 439,475 | +1.98(+4.67%) |
Jan 15, 2015 | 44.20 | 44.20 | 42.17 | 42.42 | 619,455 | -1.24(-2.84%) |
Jan 14, 2015 | 41.54 | 44.01 | 41.30 | 43.66 | 452,094 | +1.60(+3.80%) |
Jan 13, 2015 | 42.86 | 43.05 | 41.48 | 42.06 | 544,339 | -0.26(-0.61%) |
Jan 12, 2015 | 45.00 | 45.86 | 41.77 | 42.32 | 736,901 | -0.12(-0.28%) |
Jan 09, 2015 | 44.00 | 44.64 | 40.29 | 42.44 | 1,614,594 | -3.54(-7.70%) |
Jan 08, 2015 | 46.37 | 46.96 | 45.77 | 45.98 | 509,832 | -0.02(-0.04%) |
Jan 07, 2015 | 46.00 | 47.75 | 45.48 | 46.00 | 1,982,840 | +0.74(+1.63%) |
Jan 06, 2015 | 45.19 | 45.66 | 44.38 | 45.26 | 779,305 | +0.46(+1.03%) |
Jan 05, 2015 | 42.53 | 45.56 | 42.53 | 44.80 | 691,738 | +2.20(+5.16%) |
Jan 02, 2015 | 42.78 | 43.57 | 42.18 | 42.60 | 246,109 | -0.02(-0.05%) |
Dec 31, 2014 | 43.26 | 42.62 | 42.62 | 42.62 | 327,600 | -0.40(-0.93%) |
Dec 30, 2014 | 42.97 | 44.25 | 42.89 | 43.02 | 255,878 | +0.08(+0.19%) |
Dec 29, 2014 | 42.17 | 43.05 | 42.17 | 42.94 | 184,352 | +0.26(+0.61%) |
Dec 26, 2014 | 43.21 | 43.35 | 42.64 | 42.68 | 167,458 | -0.34(-0.79%) |
Dec 24, 2014 | 42.31 | 43.02 | 43.02 | 43.02 | 132,900 | +0.90(+2.14%) |
Dec 23, 2014 | 43.70 | 43.97 | 41.22 | 42.12 | 564,827 | -1.30(-2.99%) |
Dec 22, 2014 | 44.17 | 44.81 | 43.30 | 43.42 | 358,184 | -0.75(-1.70%) |
Dec 19, 2014 | 43.72 | 44.69 | 43.11 | 44.17 | 952,418 | +0.87(+2.01%) |
Dec 18, 2014 | 41.28 | 44.37 | 41.28 | 43.30 | 882,711 | +2.81(+6.94%) |
Dec 17, 2014 | 40.48 | 40.84 | 39.76 | 40.49 | 326,331 | +0.19(+0.47%) |
Dec 16, 2014 | 39.05 | 40.91 | 38.30 | 40.30 | 736,185 | +1.29(+3.31%) |
Dec 15, 2014 | 40.13 | 40.81 | 38.57 | 39.01 | 427,156 | -1.03(-2.57%) |
Dec 12, 2014 | 40.54 | 41.08 | 39.83 | 40.04 | 261,191 | -0.79(-1.93%) |
Dec 11, 2014 | 39.95 | 41.40 | 39.30 | 40.83 | 545,520 | +0.49(+1.21%) |
Dec 10, 2014 | 42.03 | 42.09 | 40.27 | 40.34 | 345,488 | -1.64(-3.91%) |
Dec 09, 2014 | 40.71 | 42.70 | 40.52 | 41.98 | 481,616 | +0.91(+2.22%) |
Dec 08, 2014 | 41.33 | 42.28 | 40.25 | 41.07 | 578,110 | -0.11(-0.27%) |
Dec 05, 2014 | 39.71 | 41.60 | 39.38 | 41.18 | 808,233 | +0.59(+1.45%) |
Dec 04, 2014 | 39.59 | 40.65 | 39.05 | 40.59 | 760,368 | +1.11(+2.81%) |
Dec 03, 2014 | 39.42 | 40.14 | 39.07 | 39.48 | 896,263 | +0.48(+1.23%) |
Dec 02, 2014 | 38.54 | 39.26 | 37.73 | 39.00 | 856,746 | +1.16(+3.07%) |
Dec 01, 2014 | 37.26 | 38.10 | 36.62 | 37.84 | 504,041 | +0.64(+1.72%) |
Nov 28, 2014 | 37.00 | 37.92 | 36.90 | 37.20 | 258,547 | +0.04(+0.11%) |
Nov 26, 2014 | 36.86 | 37.16 | 37.16 | 37.16 | 404,200 | +0.36(+0.98%) |
Nov 25, 2014 | 36.75 | 37.08 | 36.24 | 36.80 | 372,583 | +0.31(+0.85%) |
Nov 24, 2014 | 36.00 | 36.50 | 35.82 | 36.49 | 388,541 | +0.49(+1.36%) |
Nov 21, 2014 | 36.09 | 36.16 | 34.88 | 36.00 | 390,886 | +0.41(+1.15%) |
Nov 20, 2014 | 34.98 | 35.81 | 34.68 | 35.59 | 219,919 | +0.43(+1.22%) |
Nov 19, 2014 | 35.34 | 35.87 | 34.74 | 35.16 | 319,563 | -0.18(-0.51%) |
Nov 18, 2014 | 34.88 | 36.40 | 34.80 | 35.34 | 639,054 | +0.58(+1.67%) |
Nov 17, 2014 | 33.95 | 35.07 | 33.95 | 34.76 | 355,677 | +0.76(+2.24%) |
Nov 14, 2014 | 34.10 | 35.00 | 33.60 | 34.00 | 393,423 | -0.24(-0.70%) |
Nov 13, 2014 | 34.93 | 35.19 | 33.82 | 34.24 | 298,125 | -0.69(-1.98%) |
Nov 12, 2014 | 34.83 | 35.42 | 34.42 | 34.93 | 272,902 | +0.05(+0.14%) |
Nov 11, 2014 | 34.71 | 35.17 | 34.55 | 34.88 | 267,657 | -0.03(-0.09%) |
Nov 10, 2014 | 35.01 | 35.43 | 34.50 | 34.91 | 193,264 | -0.04(-0.11%) |
Nov 07, 2014 | 33.92 | 35.01 | 33.52 | 34.95 | 317,817 | +0.83(+2.43%) |
Nov 06, 2014 | 33.83 | 34.60 | 33.58 | 34.12 | 325,257 | +0.34(+1.01%) |
Nov 05, 2014 | 34.83 | 34.97 | 33.70 | 33.78 | 354,791 | -0.32(-0.94%) |
Nov 04, 2014 | 33.25 | 34.45 | 32.83 | 34.10 | 259,903 | +0.28(+0.83%) |