Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.22 | 43.10 | 42.22 | 42.68 | 329,206 | -0.06(-0.15%) |
Jan 29, 2015 | 43.16 | 43.42 | 42.10 | 42.75 | 397,073 | -0.45(-1.04%) |
Jan 28, 2015 | 43.50 | 44.59 | 42.22 | 43.20 | 938,263 | -0.84(-1.92%) |
Jan 27, 2015 | 44.18 | 44.40 | 43.83 | 44.04 | 348,172 | -0.65(-1.47%) |
Jan 26, 2015 | 44.19 | 44.78 | 43.58 | 44.70 | 305,175 | +0.50(+1.14%) |
Jan 23, 2015 | 44.85 | 45.13 | 44.15 | 44.19 | 274,041 | -0.81(-1.81%) |
Jan 22, 2015 | 44.24 | 45.13 | 43.73 | 45.00 | 394,036 | +1.17(+2.66%) |
Jan 21, 2015 | 43.13 | 44.10 | 42.86 | 43.84 | 541,964 | +0.80(+1.85%) |
Jan 20, 2015 | 43.46 | 43.66 | 42.85 | 43.04 | 380,655 | -0.35(-0.80%) |
Jan 16, 2015 | 42.42 | 43.43 | 42.29 | 43.39 | 501,041 | +0.99(+2.33%) |
Jan 15, 2015 | 42.78 | 42.83 | 42.07 | 42.40 | 329,076 | -0.36(-0.85%) |
Jan 14, 2015 | 42.47 | 42.79 | 41.82 | 42.76 | 762,826 | -0.23(-0.53%) |
Jan 13, 2015 | 43.82 | 44.51 | 42.88 | 42.99 | 393,115 | -0.56(-1.29%) |
Jan 12, 2015 | 43.69 | 43.69 | 43.21 | 43.55 | 314,032 | -0.25(-0.58%) |
Jan 09, 2015 | 45.06 | 45.06 | 43.71 | 43.80 | 432,212 | -1.29(-2.85%) |
Jan 08, 2015 | 45.27 | 45.55 | 44.57 | 45.09 | 261,194 | +0.35(+0.78%) |
Jan 07, 2015 | 44.39 | 45.12 | 44.03 | 44.74 | 699,603 | +0.63(+1.43%) |
Jan 06, 2015 | 45.45 | 45.45 | 44.10 | 44.11 | 840,896 | -1.19(-2.63%) |
Jan 05, 2015 | 46.92 | 46.92 | 45.26 | 45.30 | 408,366 | -2.04(-4.30%) |
Jan 02, 2015 | 47.69 | 47.69 | 46.38 | 47.34 | 263,966 | -0.02(-0.05%) |
Dec 31, 2014 | 47.90 | 47.36 | 47.36 | 47.36 | 188,377 | -0.54(-1.14%) |
Dec 30, 2014 | 47.84 | 48.05 | 47.46 | 47.91 | 89,639 | +0.05(+0.10%) |
Dec 29, 2014 | 47.76 | 48.38 | 47.72 | 47.86 | 223,342 | -0.09(-0.18%) |
Dec 26, 2014 | 48.24 | 48.26 | 47.90 | 47.95 | 96,345 | -0.10(-0.21%) |
Dec 24, 2014 | 48.42 | 48.05 | 48.05 | 48.05 | 136,529 | -0.10(-0.21%) |
Dec 23, 2014 | 48.21 | 48.50 | 48.10 | 48.15 | 289,296 | +0.25(+0.53%) |
Dec 22, 2014 | 47.64 | 48.16 | 47.37 | 47.90 | 335,265 | +0.49(+1.03%) |
Dec 19, 2014 | 47.42 | 47.58 | 46.71 | 47.41 | 1,018,619 | +0.24(+0.50%) |
Dec 18, 2014 | 46.95 | 47.73 | 46.89 | 47.17 | 498,900 | +0.88(+1.89%) |
Dec 17, 2014 | 46.21 | 46.55 | 45.71 | 46.30 | 556,480 | +0.35(+0.76%) |
Dec 16, 2014 | 45.06 | 46.27 | 44.86 | 45.95 | 773,327 | +0.27(+0.59%) |
Dec 15, 2014 | 46.78 | 46.80 | 45.53 | 45.68 | 551,702 | -0.60(-1.30%) |
Dec 12, 2014 | 47.35 | 47.67 | 46.26 | 46.28 | 388,539 | -1.38(-2.90%) |
Dec 11, 2014 | 47.61 | 48.09 | 47.39 | 47.66 | 276,695 | +0.13(+0.27%) |
Dec 10, 2014 | 48.90 | 49.20 | 47.47 | 47.54 | 312,367 | -1.37(-2.81%) |
Dec 09, 2014 | 48.58 | 49.39 | 47.78 | 48.91 | 596,869 | -0.32(-0.64%) |
Dec 08, 2014 | 49.77 | 50.23 | 48.93 | 49.22 | 452,581 | -0.74(-1.48%) |
Dec 05, 2014 | 49.63 | 50.28 | 49.48 | 49.97 | 395,032 | +0.60(+1.21%) |
Dec 04, 2014 | 50.37 | 51.27 | 49.26 | 49.37 | 350,127 | -0.09(-0.18%) |
Dec 03, 2014 | 48.51 | 49.55 | 48.51 | 49.45 | 388,573 | +1.01(+2.08%) |
Dec 02, 2014 | 48.32 | 49.01 | 48.05 | 48.44 | 696,715 | +0.51(+1.07%) |
Dec 01, 2014 | 50.61 | 50.61 | 47.65 | 47.93 | 1,205,121 | -2.91(-5.73%) |
Nov 28, 2014 | 53.29 | 53.41 | 50.71 | 50.84 | 196,950 | -2.21(-4.16%) |
Nov 26, 2014 | 52.95 | 53.05 | 53.05 | 53.05 | 93,047 | +0.06(+0.12%) |
Nov 25, 2014 | 53.18 | 53.18 | 52.43 | 52.99 | 279,949 | -0.05(-0.09%) |
Nov 24, 2014 | 52.55 | 53.09 | 52.41 | 53.03 | 138,073 | +0.47(+0.90%) |
Nov 21, 2014 | 53.32 | 53.32 | 52.28 | 52.56 | 217,075 | -0.34(-0.64%) |
Nov 20, 2014 | 52.61 | 52.95 | 52.13 | 52.90 | 530,713 | +0.18(+0.34%) |
Nov 19, 2014 | 52.71 | 52.77 | 52.12 | 52.72 | 237,760 | -0.13(-0.25%) |
Nov 18, 2014 | 53.07 | 53.10 | 52.66 | 52.85 | 152,446 | -0.10(-0.19%) |
Nov 17, 2014 | 53.49 | 53.50 | 52.87 | 52.95 | 102,715 | -0.57(-1.06%) |
Nov 14, 2014 | 53.45 | 54.04 | 53.33 | 53.52 | 169,089 | -0.08(-0.15%) |
Nov 13, 2014 | 53.91 | 53.97 | 53.31 | 53.60 | 187,368 | -0.27(-0.50%) |
Nov 12, 2014 | 53.22 | 54.07 | 53.22 | 53.87 | 124,515 | +0.39(+0.72%) |
Nov 11, 2014 | 53.91 | 54.17 | 53.27 | 53.48 | 77,894 | -0.33(-0.61%) |
Nov 10, 2014 | 53.73 | 53.99 | 53.47 | 53.81 | 64,201 | +0.28(+0.53%) |
Nov 07, 2014 | 53.16 | 53.63 | 52.82 | 53.53 | 197,519 | +0.41(+0.77%) |
Nov 06, 2014 | 53.26 | 53.45 | 52.96 | 53.12 | 149,764 | +0.04(+0.07%) |
Nov 05, 2014 | 53.37 | 53.62 | 52.98 | 53.08 | 172,121 | +0.08(+0.15%) |
Nov 04, 2014 | 53.55 | 53.55 | 52.79 | 53.01 | 219,629 | -0.60(-1.11%) |