Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.62 | 49.14 | 48.52 | 48.69 | 930,352 | -0.62(-1.25%) |
Jan 29, 2015 | 48.89 | 49.33 | 48.51 | 49.30 | 393,325 | +0.55(+1.13%) |
Jan 28, 2015 | 49.30 | 49.30 | 48.70 | 48.75 | 551,836 | -0.35(-0.72%) |
Jan 27, 2015 | 48.90 | 49.40 | 48.69 | 49.10 | 460,498 | -0.24(-0.49%) |
Jan 26, 2015 | 48.85 | 49.66 | 48.43 | 49.35 | 666,138 | +0.30(+0.61%) |
Jan 23, 2015 | 49.16 | 49.47 | 48.95 | 49.05 | 273,909 | -0.14(-0.28%) |
Jan 22, 2015 | 48.77 | 49.20 | 48.14 | 49.18 | 680,539 | +0.72(+1.49%) |
Jan 21, 2015 | 48.33 | 48.78 | 47.83 | 48.46 | 720,609 | -0.12(-0.24%) |
Jan 20, 2015 | 48.90 | 49.28 | 47.98 | 48.58 | 901,392 | -0.33(-0.67%) |
Jan 16, 2015 | 47.78 | 48.94 | 47.53 | 48.90 | 437,442 | +1.05(+2.19%) |
Jan 15, 2015 | 48.61 | 48.61 | 47.65 | 47.85 | 695,906 | -0.72(-1.49%) |
Jan 14, 2015 | 48.52 | 48.79 | 47.95 | 48.58 | 946,482 | -0.32(-0.65%) |
Jan 13, 2015 | 47.67 | 49.66 | 47.42 | 48.90 | 1,866,164 | +1.91(+4.06%) |
Jan 12, 2015 | 47.05 | 47.48 | 46.82 | 46.99 | 553,600 | -0.03(-0.06%) |
Jan 09, 2015 | 46.44 | 47.12 | 46.38 | 47.01 | 1,006,904 | +0.68(+1.46%) |
Jan 08, 2015 | 45.29 | 46.38 | 44.94 | 46.34 | 1,423,362 | +1.36(+3.02%) |
Jan 07, 2015 | 44.22 | 45.04 | 43.82 | 44.98 | 1,390,384 | +1.00(+2.28%) |
Jan 06, 2015 | 43.06 | 44.82 | 43.00 | 43.97 | 2,167,746 | +1.24(+2.90%) |
Jan 05, 2015 | 42.91 | 43.05 | 42.34 | 42.73 | 899,919 | -0.41(-0.94%) |
Jan 02, 2015 | 43.14 | 43.37 | 42.45 | 43.14 | 528,189 | +0.23(+0.53%) |
Dec 31, 2014 | 43.62 | 42.92 | 42.92 | 42.92 | 624,454 | -0.65(-1.50%) |
Dec 30, 2014 | 43.37 | 43.77 | 43.27 | 43.57 | 282,228 | +0.05(+0.12%) |
Dec 29, 2014 | 43.63 | 44.05 | 43.44 | 43.51 | 401,911 | -0.23(-0.52%) |
Dec 26, 2014 | 44.01 | 44.28 | 43.71 | 43.74 | 266,764 | -0.06(-0.14%) |
Dec 24, 2014 | 43.64 | 43.80 | 43.80 | 43.80 | 201,187 | +0.24(+0.54%) |
Dec 23, 2014 | 43.56 | 44.01 | 43.44 | 43.57 | 557,681 | +0.02(+0.04%) |
Dec 22, 2014 | 43.29 | 43.83 | 43.04 | 43.55 | 834,043 | +0.23(+0.52%) |
Dec 19, 2014 | 42.96 | 43.45 | 42.92 | 43.32 | 2,490,088 | +0.29(+0.67%) |
Dec 18, 2014 | 43.02 | 43.11 | 42.69 | 43.03 | 457,482 | +0.58(+1.36%) |
Dec 17, 2014 | 41.91 | 42.50 | 41.45 | 42.45 | 689,252 | +0.77(+1.84%) |
Dec 16, 2014 | 41.51 | 42.02 | 41.31 | 41.69 | 775,064 | -0.03(-0.07%) |
Dec 15, 2014 | 41.93 | 42.08 | 41.45 | 41.71 | 900,329 | -0.04(-0.09%) |
Dec 12, 2014 | 42.23 | 42.53 | 41.75 | 41.75 | 619,714 | -0.92(-2.16%) |
Dec 11, 2014 | 42.71 | 43.28 | 42.46 | 42.67 | 680,618 | +0.24(+0.55%) |
Dec 10, 2014 | 43.03 | 43.27 | 42.35 | 42.44 | 710,852 | -0.94(-2.17%) |
Dec 09, 2014 | 43.04 | 43.52 | 42.72 | 43.38 | 583,509 | -0.12(-0.27%) |
Dec 08, 2014 | 43.05 | 43.66 | 43.05 | 43.49 | 1,045,328 | +0.34(+0.80%) |
Dec 05, 2014 | 43.46 | 43.46 | 43.28 | 43.15 | 526,218 | -0.20(-0.46%) |
Dec 04, 2014 | 43.26 | 43.53 | 42.89 | 43.35 | 814,042 | -0.02(-0.04%) |
Dec 03, 2014 | 43.31 | 43.48 | 43.20 | 43.37 | 463,064 | +0.03(+0.06%) |
Dec 02, 2014 | 43.19 | 43.51 | 43.02 | 43.34 | 727,420 | +0.22(+0.50%) |
Dec 01, 2014 | 43.73 | 43.82 | 43.12 | 43.12 | 591,904 | -0.62(-1.43%) |
Nov 28, 2014 | 44.00 | 44.20 | 43.66 | 43.75 | 275,670 | -0.16(-0.37%) |
Nov 26, 2014 | 43.87 | 43.91 | 43.91 | 43.91 | 523,639 | +0.04(+0.08%) |
Nov 25, 2014 | 44.13 | 44.40 | 43.83 | 43.87 | 295,266 | -0.38(-0.86%) |
Nov 24, 2014 | 43.97 | 44.28 | 43.78 | 44.25 | 443,704 | +0.38(+0.87%) |
Nov 21, 2014 | 43.82 | 43.91 | 43.56 | 43.87 | 978,923 | +0.44(+1.02%) |
Nov 20, 2014 | 43.61 | 43.76 | 43.24 | 43.43 | 738,246 | -0.35(-0.81%) |
Nov 19, 2014 | 42.45 | 43.92 | 42.26 | 43.78 | 1,326,815 | +1.26(+2.96%) |
Nov 18, 2014 | 42.76 | 42.87 | 42.43 | 42.53 | 1,317,755 | -0.18(-0.42%) |
Nov 17, 2014 | 43.27 | 43.40 | 42.63 | 42.71 | 940,457 | -0.62(-1.44%) |
Nov 14, 2014 | 43.25 | 43.87 | 43.19 | 43.33 | 684,869 | +0.14(+0.34%) |
Nov 13, 2014 | 43.61 | 43.70 | 43.05 | 43.19 | 467,856 | -0.26(-0.60%) |
Nov 12, 2014 | 43.40 | 43.84 | 43.40 | 43.45 | 639,900 | -0.16(-0.37%) |
Nov 11, 2014 | 43.45 | 43.75 | 43.26 | 43.61 | 332,868 | +0.12(+0.27%) |
Nov 10, 2014 | 42.94 | 43.60 | 42.80 | 43.49 | 766,743 | +0.56(+1.31%) |
Nov 07, 2014 | 43.11 | 43.29 | 42.73 | 42.93 | 537,569 | -0.07(-0.17%) |
Nov 06, 2014 | 42.56 | 43.07 | 42.51 | 43.01 | 583,646 | +0.37(+0.87%) |
Nov 05, 2014 | 42.75 | 42.80 | 42.28 | 42.64 | 638,936 | +0.22(+0.51%) |
Nov 04, 2014 | 42.00 | 42.53 | 41.84 | 42.42 | 1,137,519 | +0.35(+0.84%) |