Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.95 | 46.17 | 45.38 | 45.45 | 1,672,208 | -0.76(-1.64%) |
Jan 29, 2015 | 47.08 | 47.40 | 46.04 | 46.21 | 1,304,588 | -0.87(-1.85%) |
Jan 28, 2015 | 47.97 | 48.56 | 46.95 | 47.08 | 879,131 | -0.50(-1.05%) |
Jan 27, 2015 | 47.61 | 47.98 | 47.32 | 47.58 | 1,141,309 | -0.55(-1.14%) |
Jan 26, 2015 | 48.66 | 48.94 | 48.04 | 48.13 | 868,762 | -0.39(-0.81%) |
Jan 23, 2015 | 47.79 | 48.74 | 47.70 | 48.52 | 1,241,639 | +0.64(+1.34%) |
Jan 22, 2015 | 46.64 | 48.13 | 46.64 | 47.88 | 1,153,793 | +1.31(+2.82%) |
Jan 21, 2015 | 47.10 | 47.25 | 46.05 | 46.56 | 1,162,964 | -0.58(-1.24%) |
Jan 20, 2015 | 46.80 | 47.35 | 46.20 | 47.15 | 992,196 | +0.23(+0.48%) |
Jan 16, 2015 | 46.51 | 47.08 | 46.51 | 46.92 | 884,502 | +0.19(+0.40%) |
Jan 15, 2015 | 47.41 | 47.64 | 46.61 | 46.73 | 892,230 | -0.38(-0.80%) |
Jan 14, 2015 | 46.97 | 47.65 | 46.75 | 47.11 | 959,423 | -0.42(-0.89%) |
Jan 13, 2015 | 47.82 | 48.27 | 47.17 | 47.53 | 1,156,752 | +0.00(+0.00%) |
Jan 12, 2015 | 48.02 | 48.40 | 47.50 | 47.53 | 808,318 | -0.52(-1.08%) |
Jan 09, 2015 | 49.03 | 49.46 | 47.98 | 48.05 | 1,002,730 | -0.99(-2.02%) |
Jan 08, 2015 | 48.07 | 49.31 | 48.02 | 49.04 | 887,127 | +1.26(+2.63%) |
Jan 07, 2015 | 48.31 | 48.68 | 47.45 | 47.78 | 969,326 | -0.26(-0.54%) |
Jan 06, 2015 | 48.96 | 49.49 | 47.58 | 48.04 | 1,163,206 | -0.92(-1.88%) |
Jan 05, 2015 | 50.12 | 50.12 | 48.92 | 48.96 | 802,607 | -1.28(-2.54%) |
Jan 02, 2015 | 50.51 | 50.95 | 49.43 | 50.24 | 544,754 | -0.08(-0.17%) |
Dec 31, 2014 | 50.69 | 50.32 | 50.32 | 50.32 | 633,948 | -0.29(-0.58%) |
Dec 30, 2014 | 50.71 | 51.06 | 50.38 | 50.62 | 464,764 | -0.27(-0.53%) |
Dec 29, 2014 | 51.09 | 51.40 | 50.51 | 50.89 | 472,971 | -0.20(-0.40%) |
Dec 26, 2014 | 51.35 | 51.75 | 51.05 | 51.09 | 416,503 | -0.33(-0.64%) |
Dec 24, 2014 | 51.24 | 51.42 | 51.42 | 51.42 | 247,315 | +0.46(+0.90%) |
Dec 23, 2014 | 50.71 | 51.00 | 50.38 | 50.96 | 623,548 | +0.57(+1.13%) |
Dec 22, 2014 | 50.12 | 50.59 | 50.01 | 50.39 | 1,017,422 | +0.33(+0.66%) |
Dec 19, 2014 | 50.91 | 51.11 | 50.02 | 50.06 | 1,237,569 | -0.56(-1.10%) |
Dec 18, 2014 | 50.84 | 50.93 | 50.09 | 50.62 | 647,224 | +0.69(+1.39%) |
Dec 17, 2014 | 49.64 | 49.99 | 48.19 | 49.93 | 1,260,543 | +0.53(+1.08%) |
Dec 16, 2014 | 49.87 | 50.53 | 49.35 | 49.40 | 712,074 | -0.77(-1.54%) |
Dec 15, 2014 | 50.59 | 51.17 | 49.59 | 50.17 | 786,611 | -0.29(-0.57%) |
Dec 12, 2014 | 50.61 | 51.26 | 50.31 | 50.45 | 673,850 | -0.49(-0.97%) |
Dec 11, 2014 | 50.56 | 51.33 | 50.50 | 50.95 | 664,698 | +0.68(+1.35%) |
Dec 10, 2014 | 50.50 | 50.89 | 49.92 | 50.27 | 751,090 | -0.17(-0.34%) |
Dec 09, 2014 | 50.46 | 50.47 | 49.54 | 50.44 | 1,115,031 | -0.62(-1.22%) |
Dec 08, 2014 | 51.53 | 52.11 | 50.87 | 51.06 | 693,214 | -0.76(-1.48%) |
Dec 05, 2014 | 52.16 | 52.42 | 51.56 | 51.83 | 647,758 | -0.25(-0.47%) |
Dec 04, 2014 | 51.58 | 52.12 | 51.53 | 52.07 | 596,854 | +0.32(+0.63%) |
Dec 03, 2014 | 51.46 | 52.00 | 51.45 | 51.75 | 456,853 | +0.31(+0.60%) |
Dec 02, 2014 | 51.04 | 51.87 | 51.04 | 51.44 | 588,135 | +0.41(+0.81%) |
Dec 01, 2014 | 52.75 | 52.81 | 50.86 | 51.02 | 1,098,336 | -1.50(-2.86%) |
Nov 28, 2014 | 51.50 | 52.61 | 51.29 | 52.53 | 645,968 | +1.39(+2.73%) |
Nov 26, 2014 | 51.15 | 51.13 | 51.13 | 51.13 | 426,900 | -0.05(-0.10%) |
Nov 25, 2014 | 51.74 | 51.84 | 51.08 | 51.19 | 625,559 | -0.30(-0.58%) |
Nov 24, 2014 | 50.80 | 51.55 | 50.76 | 51.48 | 927,897 | +0.72(+1.42%) |
Nov 21, 2014 | 51.10 | 51.31 | 50.66 | 50.76 | 1,127,013 | +0.45(+0.90%) |
Nov 20, 2014 | 49.33 | 50.32 | 49.26 | 50.31 | 763,036 | +0.67(+1.34%) |
Nov 19, 2014 | 49.57 | 49.86 | 49.21 | 49.64 | 558,051 | -0.12(-0.25%) |
Nov 18, 2014 | 49.26 | 50.09 | 49.11 | 49.77 | 794,448 | +0.43(+0.88%) |
Nov 17, 2014 | 49.90 | 49.90 | 49.20 | 49.33 | 662,283 | -0.57(-1.14%) |
Nov 14, 2014 | 50.00 | 50.62 | 49.74 | 49.90 | 719,357 | -0.21(-0.41%) |
Nov 13, 2014 | 49.69 | 50.21 | 49.40 | 50.11 | 1,031,175 | +0.55(+1.11%) |
Nov 12, 2014 | 49.57 | 49.86 | 49.27 | 49.56 | 912,428 | -0.29(-0.57%) |
Nov 11, 2014 | 50.04 | 50.54 | 49.58 | 49.84 | 933,303 | +0.10(+0.20%) |
Nov 10, 2014 | 49.33 | 49.94 | 48.83 | 49.75 | 1,010,520 | +1.06(+2.17%) |
Nov 07, 2014 | 48.81 | 49.23 | 48.46 | 48.69 | 590,239 | -0.08(-0.17%) |
Nov 06, 2014 | 48.19 | 48.79 | 48.10 | 48.77 | 653,653 | +0.67(+1.40%) |
Nov 05, 2014 | 48.77 | 48.90 | 48.00 | 48.10 | 788,865 | -0.29(-0.59%) |
Nov 04, 2014 | 47.62 | 48.94 | 47.62 | 48.39 | 1,006,393 | +0.69(+1.45%) |