Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.95 | 45.17 | 44.06 | 44.13 | 198,292 | -1.36(-2.99%) |
Jan 29, 2015 | 44.67 | 45.50 | 44.25 | 45.49 | 162,998 | +0.89(+1.99%) |
Jan 28, 2015 | 46.18 | 46.18 | 44.54 | 44.60 | 196,090 | -0.87(-1.92%) |
Jan 27, 2015 | 45.21 | 45.80 | 45.10 | 45.47 | 113,053 | -0.36(-0.78%) |
Jan 26, 2015 | 45.34 | 45.94 | 44.77 | 45.82 | 157,464 | +0.38(+0.84%) |
Jan 23, 2015 | 45.89 | 45.89 | 45.09 | 45.44 | 132,120 | -0.46(-1.01%) |
Jan 22, 2015 | 44.87 | 45.93 | 44.31 | 45.90 | 215,121 | +1.37(+3.07%) |
Jan 21, 2015 | 44.44 | 44.90 | 44.01 | 44.53 | 180,396 | -0.08(-0.18%) |
Jan 20, 2015 | 45.37 | 45.59 | 44.11 | 44.61 | 205,422 | -0.62(-1.38%) |
Jan 16, 2015 | 43.92 | 45.33 | 43.82 | 45.24 | 165,979 | +1.06(+2.39%) |
Jan 15, 2015 | 44.82 | 45.00 | 43.98 | 44.18 | 226,943 | -0.55(-1.23%) |
Jan 14, 2015 | 45.04 | 45.36 | 44.46 | 44.73 | 214,591 | -0.91(-1.99%) |
Jan 13, 2015 | 46.07 | 46.67 | 45.16 | 45.64 | 218,595 | -0.01(-0.02%) |
Jan 12, 2015 | 46.29 | 46.29 | 45.62 | 45.65 | 143,541 | -0.54(-1.17%) |
Jan 09, 2015 | 46.88 | 47.02 | 46.06 | 46.19 | 183,286 | -0.65(-1.39%) |
Jan 08, 2015 | 46.53 | 47.01 | 46.25 | 46.84 | 476,969 | +0.95(+2.07%) |
Jan 07, 2015 | 46.25 | 46.52 | 45.52 | 45.89 | 296,306 | +0.09(+0.19%) |
Jan 06, 2015 | 46.93 | 47.10 | 45.63 | 45.80 | 264,430 | -1.13(-2.41%) |
Jan 05, 2015 | 47.41 | 47.73 | 46.71 | 46.93 | 165,836 | -0.94(-1.97%) |
Jan 02, 2015 | 48.49 | 48.71 | 47.47 | 47.87 | 209,467 | -0.36(-0.76%) |
Dec 31, 2014 | 49.48 | 48.23 | 48.23 | 48.23 | 280,456 | -1.19(-2.41%) |
Dec 30, 2014 | 49.04 | 49.56 | 48.88 | 49.42 | 147,382 | +0.20(+0.42%) |
Dec 29, 2014 | 48.58 | 49.51 | 48.58 | 49.22 | 235,239 | +0.52(+1.08%) |
Dec 26, 2014 | 48.39 | 48.80 | 48.39 | 48.69 | 196,132 | +0.34(+0.70%) |
Dec 24, 2014 | 48.31 | 48.36 | 48.36 | 48.36 | 169,646 | +0.04(+0.09%) |
Dec 23, 2014 | 48.10 | 48.59 | 47.87 | 48.31 | 201,901 | +0.52(+1.10%) |
Dec 22, 2014 | 48.23 | 48.55 | 47.72 | 47.79 | 305,054 | -0.43(-0.89%) |
Dec 19, 2014 | 48.30 | 48.53 | 47.88 | 48.21 | 1,241,845 | -0.25(-0.51%) |
Dec 18, 2014 | 47.70 | 48.47 | 47.41 | 48.46 | 241,329 | +1.26(+2.67%) |
Dec 17, 2014 | 45.79 | 47.26 | 45.57 | 47.20 | 324,299 | +1.61(+3.53%) |
Dec 16, 2014 | 45.53 | 45.89 | 45.33 | 45.59 | 398,414 | -0.14(-0.31%) |
Dec 15, 2014 | 46.26 | 46.27 | 45.49 | 45.73 | 319,838 | -0.16(-0.35%) |
Dec 12, 2014 | 46.77 | 47.27 | 45.83 | 45.89 | 250,651 | -1.56(-3.30%) |
Dec 11, 2014 | 47.37 | 47.89 | 47.29 | 47.46 | 164,534 | +0.38(+0.81%) |
Dec 10, 2014 | 47.73 | 48.15 | 47.01 | 47.08 | 228,246 | -0.79(-1.65%) |
Dec 09, 2014 | 46.59 | 47.91 | 46.59 | 47.87 | 393,103 | +0.52(+1.11%) |
Dec 08, 2014 | 47.39 | 48.12 | 46.95 | 47.34 | 351,109 | -0.48(-1.00%) |
Dec 05, 2014 | 47.55 | 48.20 | 47.55 | 47.82 | 250,734 | +0.27(+0.56%) |
Dec 04, 2014 | 47.48 | 47.75 | 47.34 | 47.56 | 188,660 | -0.09(-0.19%) |
Dec 03, 2014 | 47.33 | 47.82 | 46.96 | 47.65 | 199,589 | +0.47(+1.00%) |
Dec 02, 2014 | 46.40 | 47.19 | 46.25 | 47.17 | 233,650 | +1.02(+2.21%) |
Dec 01, 2014 | 46.44 | 46.68 | 46.13 | 46.15 | 234,465 | -0.45(-0.97%) |
Nov 28, 2014 | 47.25 | 47.49 | 46.49 | 46.61 | 140,350 | -0.49(-1.04%) |
Nov 26, 2014 | 46.29 | 47.09 | 47.09 | 47.09 | 203,845 | +0.88(+1.90%) |
Nov 25, 2014 | 46.78 | 46.93 | 46.18 | 46.21 | 436,569 | -0.45(-0.97%) |
Nov 24, 2014 | 45.65 | 46.85 | 45.51 | 46.67 | 389,636 | +1.24(+2.72%) |
Nov 21, 2014 | 46.57 | 46.66 | 45.33 | 45.43 | 476,901 | -0.48(-1.05%) |
Nov 20, 2014 | 46.05 | 46.07 | 45.70 | 45.91 | 725,509 | +0.72(+1.59%) |
Nov 19, 2014 | 45.66 | 45.66 | 44.88 | 45.19 | 155,522 | -0.57(-1.24%) |
Nov 18, 2014 | 45.65 | 46.13 | 45.51 | 45.76 | 236,038 | +0.12(+0.25%) |
Nov 17, 2014 | 46.02 | 46.11 | 45.64 | 45.65 | 249,006 | -0.51(-1.11%) |
Nov 14, 2014 | 46.76 | 47.00 | 46.06 | 46.16 | 328,632 | -0.68(-1.46%) |
Nov 13, 2014 | 47.05 | 47.14 | 46.70 | 46.84 | 230,222 | -0.32(-0.68%) |
Nov 12, 2014 | 46.50 | 47.26 | 46.50 | 47.16 | 192,557 | +0.35(+0.76%) |
Nov 11, 2014 | 46.69 | 46.95 | 46.69 | 46.81 | 221,289 | +0.04(+0.08%) |
Nov 10, 2014 | 46.69 | 46.83 | 46.37 | 46.77 | 269,626 | +0.00(+0.00%) |
Nov 07, 2014 | 46.60 | 46.80 | 46.20 | 46.77 | 259,686 | +0.20(+0.42%) |
Nov 06, 2014 | 46.12 | 46.62 | 45.77 | 46.58 | 197,199 | +0.32(+0.69%) |
Nov 05, 2014 | 46.28 | 47.12 | 46.07 | 46.26 | 257,777 | +0.18(+0.38%) |
Nov 04, 2014 | 45.28 | 46.15 | 45.21 | 46.08 | 254,378 | +0.78(+1.72%) |