Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.35 | 45.66 | 43.68 | 43.76 | 428,636 | -1.82(-3.99%) |
Jan 29, 2015 | 44.94 | 45.60 | 44.57 | 45.58 | 276,193 | +0.75(+1.67%) |
Jan 28, 2015 | 45.25 | 46.56 | 44.70 | 44.83 | 255,654 | -0.04(-0.09%) |
Jan 27, 2015 | 44.71 | 45.26 | 44.71 | 44.87 | 202,339 | -0.47(-1.04%) |
Jan 26, 2015 | 45.33 | 45.52 | 44.79 | 45.34 | 210,844 | +0.04(+0.09%) |
Jan 23, 2015 | 45.27 | 45.65 | 44.79 | 45.30 | 175,514 | +0.05(+0.11%) |
Jan 22, 2015 | 45.49 | 45.49 | 44.02 | 45.25 | 273,378 | +0.00(+0.00%) |
Jan 21, 2015 | 44.84 | 45.80 | 44.70 | 45.25 | 162,144 | +0.15(+0.33%) |
Jan 20, 2015 | 44.90 | 45.47 | 44.58 | 45.10 | 188,667 | +0.15(+0.33%) |
Jan 16, 2015 | 43.95 | 45.11 | 43.89 | 44.95 | 322,396 | +0.78(+1.77%) |
Jan 15, 2015 | 45.53 | 46.37 | 44.07 | 44.17 | 538,642 | -2.79(-5.94%) |
Jan 14, 2015 | 46.90 | 47.97 | 46.36 | 46.96 | 421,369 | -0.32(-0.68%) |
Jan 13, 2015 | 47.31 | 48.50 | 46.67 | 47.28 | 304,824 | +0.27(+0.57%) |
Jan 12, 2015 | 47.20 | 47.63 | 46.32 | 47.01 | 207,109 | -0.30(-0.63%) |
Jan 09, 2015 | 46.91 | 47.67 | 45.55 | 47.31 | 260,825 | +0.37(+0.79%) |
Jan 08, 2015 | 45.41 | 47.20 | 44.34 | 46.94 | 285,829 | +2.04(+4.54%) |
Jan 07, 2015 | 45.53 | 45.53 | 44.73 | 44.90 | 366,081 | -0.44(-0.97%) |
Jan 06, 2015 | 46.65 | 46.65 | 45.05 | 45.34 | 313,646 | -1.15(-2.47%) |
Jan 05, 2015 | 47.10 | 47.53 | 46.36 | 46.49 | 264,277 | -1.02(-2.15%) |
Jan 02, 2015 | 47.69 | 48.11 | 46.83 | 47.51 | 160,973 | -0.11(-0.23%) |
Dec 31, 2014 | 48.03 | 47.62 | 47.62 | 47.62 | 223,500 | -0.43(-0.89%) |
Dec 30, 2014 | 47.72 | 48.45 | 47.72 | 48.05 | 176,315 | +0.08(+0.17%) |
Dec 29, 2014 | 48.05 | 48.19 | 47.54 | 47.97 | 157,381 | -0.15(-0.31%) |
Dec 26, 2014 | 48.48 | 48.48 | 47.49 | 48.12 | 130,162 | -0.14(-0.29%) |
Dec 24, 2014 | 47.77 | 48.26 | 48.26 | 48.26 | 96,300 | +0.49(+1.03%) |
Dec 23, 2014 | 48.46 | 48.50 | 47.40 | 47.77 | 237,421 | -0.40(-0.83%) |
Dec 22, 2014 | 46.41 | 48.21 | 46.30 | 48.17 | 278,053 | +1.74(+3.75%) |
Dec 19, 2014 | 46.39 | 46.55 | 45.90 | 46.43 | 743,238 | -0.01(-0.02%) |
Dec 18, 2014 | 46.14 | 46.50 | 45.35 | 46.44 | 242,226 | +1.14(+2.52%) |
Dec 17, 2014 | 44.78 | 45.30 | 44.08 | 45.30 | 502,592 | +0.67(+1.50%) |
Dec 16, 2014 | 44.64 | 45.57 | 43.98 | 44.63 | 346,215 | -0.08(-0.18%) |
Dec 15, 2014 | 45.47 | 45.92 | 44.52 | 44.71 | 269,625 | -0.38(-0.84%) |
Dec 12, 2014 | 45.35 | 46.06 | 45.08 | 45.09 | 199,770 | -0.86(-1.87%) |
Dec 11, 2014 | 45.99 | 47.09 | 45.71 | 45.95 | 328,954 | +0.29(+0.64%) |
Dec 10, 2014 | 46.78 | 47.11 | 45.58 | 45.66 | 168,475 | -1.34(-2.85%) |
Dec 09, 2014 | 45.89 | 47.29 | 45.54 | 47.00 | 251,863 | +0.51(+1.10%) |
Dec 08, 2014 | 47.10 | 47.62 | 46.28 | 46.49 | 263,746 | -0.64(-1.36%) |
Dec 05, 2014 | 46.75 | 47.22 | 46.51 | 47.13 | 263,870 | +0.44(+0.94%) |
Dec 04, 2014 | 47.23 | 47.49 | 46.50 | 46.69 | 238,704 | -0.43(-0.91%) |
Dec 03, 2014 | 46.25 | 47.29 | 46.15 | 47.12 | 247,516 | +1.00(+2.17%) |
Dec 02, 2014 | 45.18 | 46.18 | 45.12 | 46.12 | 260,277 | +1.12(+2.49%) |
Dec 01, 2014 | 45.27 | 45.96 | 44.72 | 45.00 | 242,476 | -0.35(-0.77%) |
Nov 28, 2014 | 46.13 | 46.30 | 45.28 | 45.35 | 133,302 | -0.78(-1.69%) |
Nov 26, 2014 | 45.20 | 46.13 | 46.13 | 46.13 | 177,300 | +1.07(+2.37%) |
Nov 25, 2014 | 45.50 | 45.52 | 44.86 | 45.06 | 160,124 | -0.39(-0.86%) |
Nov 24, 2014 | 45.22 | 45.67 | 44.83 | 45.45 | 208,326 | +0.31(+0.69%) |
Nov 21, 2014 | 45.71 | 45.88 | 44.96 | 45.14 | 216,510 | +0.16(+0.36%) |
Nov 20, 2014 | 44.32 | 45.06 | 43.68 | 44.98 | 223,186 | +0.32(+0.72%) |
Nov 19, 2014 | 45.14 | 45.33 | 44.30 | 44.66 | 205,653 | -0.56(-1.24%) |
Nov 18, 2014 | 44.72 | 45.78 | 44.72 | 45.22 | 297,598 | +0.68(+1.53%) |
Nov 17, 2014 | 45.16 | 45.25 | 44.32 | 44.54 | 212,265 | -0.63(-1.39%) |
Nov 14, 2014 | 45.11 | 45.63 | 44.61 | 45.17 | 174,548 | +0.10(+0.22%) |
Nov 13, 2014 | 45.78 | 46.00 | 45.00 | 45.07 | 181,358 | -0.70(-1.53%) |
Nov 12, 2014 | 45.13 | 45.99 | 45.13 | 45.77 | 253,090 | +0.42(+0.93%) |
Nov 11, 2014 | 45.47 | 45.61 | 45.05 | 45.35 | 262,165 | -0.12(-0.26%) |
Nov 10, 2014 | 45.55 | 46.12 | 45.31 | 45.47 | 242,487 | -0.13(-0.29%) |
Nov 07, 2014 | 46.25 | 46.25 | 45.08 | 45.60 | 327,467 | -0.54(-1.17%) |
Nov 06, 2014 | 46.45 | 46.76 | 45.89 | 46.14 | 232,819 | -0.31(-0.67%) |
Nov 05, 2014 | 45.95 | 46.67 | 45.59 | 46.45 | 269,532 | +0.66(+1.44%) |
Nov 04, 2014 | 45.67 | 46.42 | 45.49 | 45.79 | 209,480 | +0.03(+0.07%) |