Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.95 | 46.48 | 44.93 | 45.14 | 232,594 | -1.08(-2.34%) |
Jan 29, 2015 | 45.96 | 46.98 | 45.31 | 46.22 | 183,252 | +0.54(+1.18%) |
Jan 28, 2015 | 46.34 | 47.37 | 45.43 | 45.68 | 139,537 | -0.39(-0.84%) |
Jan 27, 2015 | 45.80 | 46.84 | 45.56 | 46.07 | 123,684 | -0.35(-0.76%) |
Jan 26, 2015 | 46.57 | 47.08 | 45.94 | 46.42 | 143,378 | -0.08(-0.16%) |
Jan 23, 2015 | 46.41 | 47.41 | 46.24 | 46.50 | 166,107 | +0.07(+0.14%) |
Jan 22, 2015 | 45.93 | 46.55 | 44.90 | 46.43 | 174,755 | +0.82(+1.79%) |
Jan 21, 2015 | 45.96 | 46.37 | 45.50 | 45.61 | 167,525 | -0.56(-1.21%) |
Jan 20, 2015 | 46.65 | 46.65 | 45.29 | 46.17 | 155,384 | -0.16(-0.35%) |
Jan 16, 2015 | 44.64 | 46.40 | 44.64 | 46.34 | 209,118 | +1.54(+3.43%) |
Jan 15, 2015 | 45.97 | 46.52 | 44.25 | 44.80 | 407,471 | -1.06(-2.32%) |
Jan 14, 2015 | 45.77 | 46.55 | 45.22 | 45.86 | 151,642 | -0.35(-0.76%) |
Jan 13, 2015 | 45.90 | 46.92 | 45.43 | 46.21 | 271,311 | +1.02(+2.25%) |
Jan 12, 2015 | 46.09 | 46.61 | 45.00 | 45.20 | 281,732 | -0.90(-1.96%) |
Jan 09, 2015 | 45.85 | 46.87 | 45.34 | 46.10 | 296,764 | +0.22(+0.48%) |
Jan 08, 2015 | 44.40 | 45.99 | 44.05 | 45.88 | 361,265 | +1.90(+4.32%) |
Jan 07, 2015 | 44.72 | 45.13 | 43.41 | 43.98 | 333,481 | +0.15(+0.35%) |
Jan 06, 2015 | 42.91 | 44.71 | 42.78 | 43.83 | 519,894 | -0.59(-1.32%) |
Jan 05, 2015 | 45.76 | 46.93 | 44.35 | 44.42 | 290,900 | -1.38(-3.01%) |
Jan 02, 2015 | 47.20 | 47.44 | 45.69 | 45.79 | 168,712 | -1.04(-2.23%) |
Dec 31, 2014 | 46.62 | 46.84 | 46.84 | 46.84 | 232,383 | +0.40(+0.86%) |
Dec 30, 2014 | 46.16 | 46.94 | 45.81 | 46.44 | 98,882 | +0.06(+0.12%) |
Dec 29, 2014 | 46.79 | 47.42 | 46.06 | 46.38 | 140,708 | -0.43(-0.91%) |
Dec 26, 2014 | 47.34 | 47.75 | 46.51 | 46.81 | 121,231 | -0.37(-0.78%) |
Dec 24, 2014 | 47.72 | 47.18 | 47.18 | 47.18 | 135,363 | -0.49(-1.04%) |
Dec 23, 2014 | 47.41 | 47.94 | 47.02 | 47.67 | 181,503 | +0.56(+1.19%) |
Dec 22, 2014 | 46.01 | 47.26 | 45.77 | 47.11 | 158,693 | +1.09(+2.37%) |
Dec 19, 2014 | 45.93 | 46.62 | 45.58 | 46.02 | 397,623 | +0.34(+0.75%) |
Dec 18, 2014 | 45.40 | 45.85 | 44.09 | 45.68 | 321,920 | +0.96(+2.14%) |
Dec 17, 2014 | 43.91 | 45.39 | 43.17 | 44.72 | 453,619 | +0.79(+1.79%) |
Dec 16, 2014 | 46.70 | 46.70 | 43.63 | 43.93 | 734,382 | -2.78(-5.95%) |
Dec 15, 2014 | 47.51 | 47.83 | 45.64 | 46.71 | 283,579 | -0.44(-0.93%) |
Dec 12, 2014 | 46.30 | 47.41 | 45.77 | 47.15 | 295,148 | +0.34(+0.73%) |
Dec 11, 2014 | 47.64 | 48.34 | 46.76 | 46.81 | 230,102 | -0.83(-1.73%) |
Dec 10, 2014 | 48.68 | 49.25 | 47.32 | 47.64 | 173,089 | -1.33(-2.71%) |
Dec 09, 2014 | 47.30 | 49.03 | 46.05 | 48.96 | 283,476 | +1.03(+2.16%) |
Dec 08, 2014 | 49.97 | 50.49 | 47.74 | 47.93 | 253,487 | -2.29(-4.56%) |
Dec 05, 2014 | 48.63 | 50.45 | 48.57 | 50.22 | 322,379 | +1.58(+3.24%) |
Dec 04, 2014 | 48.96 | 49.29 | 48.08 | 48.64 | 189,370 | -0.49(-1.00%) |
Dec 03, 2014 | 49.10 | 49.31 | 48.51 | 49.14 | 150,506 | +0.20(+0.41%) |
Dec 02, 2014 | 47.92 | 49.35 | 47.74 | 48.94 | 256,845 | +1.03(+2.14%) |
Dec 01, 2014 | 47.85 | 48.53 | 47.19 | 47.91 | 229,393 | -0.09(-0.20%) |
Nov 28, 2014 | 48.83 | 48.83 | 47.76 | 48.01 | 106,926 | -0.74(-1.52%) |
Nov 26, 2014 | 48.41 | 48.75 | 48.75 | 48.75 | 281,261 | +0.22(+0.45%) |
Nov 25, 2014 | 48.05 | 48.87 | 47.94 | 48.53 | 340,321 | +0.53(+1.11%) |
Nov 24, 2014 | 46.42 | 48.17 | 46.30 | 48.00 | 194,325 | +1.66(+3.59%) |
Nov 21, 2014 | 48.23 | 48.65 | 46.14 | 46.34 | 318,747 | -1.00(-2.11%) |
Nov 20, 2014 | 47.46 | 47.94 | 47.07 | 47.33 | 189,547 | -0.27(-0.56%) |
Nov 19, 2014 | 48.03 | 48.03 | 46.62 | 47.60 | 296,269 | -0.69(-1.43%) |
Nov 18, 2014 | 49.80 | 50.03 | 47.34 | 48.29 | 485,173 | -1.41(-2.83%) |
Nov 17, 2014 | 49.61 | 50.67 | 49.48 | 49.70 | 561,548 | +0.15(+0.31%) |
Nov 14, 2014 | 48.94 | 49.60 | 48.41 | 49.54 | 275,611 | +0.36(+0.73%) |
Nov 13, 2014 | 49.25 | 49.39 | 48.86 | 49.18 | 421,903 | +0.19(+0.39%) |
Nov 12, 2014 | 47.07 | 49.13 | 47.07 | 48.99 | 411,423 | +1.56(+3.28%) |
Nov 11, 2014 | 46.97 | 48.03 | 46.39 | 47.44 | 475,530 | +0.48(+1.03%) |
Nov 10, 2014 | 46.47 | 47.03 | 45.79 | 46.95 | 262,417 | +0.39(+0.84%) |
Nov 07, 2014 | 45.00 | 46.89 | 44.84 | 46.56 | 404,439 | +1.48(+3.28%) |
Nov 06, 2014 | 44.65 | 45.30 | 44.03 | 45.08 | 271,979 | +0.42(+0.94%) |
Nov 05, 2014 | 45.41 | 45.41 | 44.51 | 44.66 | 162,571 | -0.19(-0.42%) |
Nov 04, 2014 | 44.50 | 45.14 | 44.17 | 44.85 | 225,551 | -0.03(-0.06%) |