Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.90 | 41.98 | 40.90 | 41.24 | 383,305 | -0.07(-0.16%) |
Jan 29, 2015 | 41.36 | 41.47 | 40.17 | 41.31 | 459,692 | -0.14(-0.33%) |
Jan 28, 2015 | 43.34 | 44.04 | 40.90 | 41.45 | 532,394 | -2.78(-6.28%) |
Jan 27, 2015 | 44.18 | 44.99 | 43.99 | 44.23 | 266,106 | -0.64(-1.42%) |
Jan 26, 2015 | 44.49 | 45.18 | 43.75 | 44.87 | 321,797 | +0.26(+0.59%) |
Jan 23, 2015 | 45.38 | 45.56 | 44.19 | 44.60 | 201,721 | -0.82(-1.82%) |
Jan 22, 2015 | 43.23 | 45.54 | 43.23 | 45.43 | 241,944 | +2.56(+5.97%) |
Jan 21, 2015 | 42.89 | 43.69 | 42.55 | 42.87 | 214,139 | -0.14(-0.34%) |
Jan 20, 2015 | 43.68 | 44.31 | 42.66 | 43.01 | 205,125 | -0.54(-1.25%) |
Jan 16, 2015 | 42.20 | 43.65 | 41.91 | 43.56 | 231,358 | +1.22(+2.87%) |
Jan 15, 2015 | 42.90 | 42.91 | 41.76 | 42.34 | 213,882 | -0.64(-1.48%) |
Jan 14, 2015 | 42.91 | 43.24 | 42.03 | 42.98 | 194,936 | -0.60(-1.37%) |
Jan 13, 2015 | 44.08 | 44.45 | 42.99 | 43.57 | 199,958 | -0.12(-0.27%) |
Jan 12, 2015 | 43.91 | 44.18 | 43.14 | 43.69 | 239,923 | -0.10(-0.23%) |
Jan 09, 2015 | 45.15 | 45.15 | 43.62 | 43.79 | 212,147 | -1.46(-3.23%) |
Jan 08, 2015 | 45.03 | 45.57 | 44.64 | 45.26 | 330,002 | +0.66(+1.49%) |
Jan 07, 2015 | 44.71 | 45.10 | 43.86 | 44.59 | 271,774 | +0.19(+0.42%) |
Jan 06, 2015 | 46.31 | 46.31 | 44.33 | 44.41 | 310,279 | -1.89(-4.08%) |
Jan 05, 2015 | 47.24 | 47.79 | 46.12 | 46.29 | 201,212 | -1.39(-2.91%) |
Jan 02, 2015 | 48.72 | 48.72 | 46.76 | 47.68 | 236,444 | -0.68(-1.41%) |
Dec 31, 2014 | 49.28 | 48.36 | 48.36 | 48.36 | 184,812 | -0.74(-1.51%) |
Dec 30, 2014 | 49.21 | 49.73 | 49.00 | 49.10 | 163,930 | -0.38(-0.77%) |
Dec 29, 2014 | 49.03 | 50.15 | 48.60 | 49.48 | 184,378 | +0.52(+1.06%) |
Dec 26, 2014 | 48.58 | 50.10 | 48.24 | 48.96 | 218,801 | +0.47(+0.96%) |
Dec 24, 2014 | 48.39 | 48.50 | 48.50 | 48.50 | 142,226 | +0.13(+0.26%) |
Dec 23, 2014 | 48.09 | 48.41 | 47.84 | 48.37 | 242,865 | +0.39(+0.82%) |
Dec 22, 2014 | 48.18 | 48.31 | 47.06 | 47.98 | 234,548 | -0.32(-0.67%) |
Dec 19, 2014 | 48.25 | 48.50 | 47.62 | 48.30 | 734,496 | +0.03(+0.05%) |
Dec 18, 2014 | 48.34 | 48.53 | 47.80 | 48.27 | 252,947 | +0.59(+1.23%) |
Dec 17, 2014 | 46.56 | 47.75 | 45.73 | 47.69 | 312,295 | +1.25(+2.69%) |
Dec 16, 2014 | 45.07 | 47.30 | 44.86 | 46.44 | 315,471 | +1.00(+2.21%) |
Dec 15, 2014 | 45.38 | 46.68 | 45.19 | 45.44 | 290,904 | +0.25(+0.55%) |
Dec 12, 2014 | 45.11 | 45.65 | 44.74 | 45.19 | 215,839 | -0.50(-1.10%) |
Dec 11, 2014 | 45.72 | 46.30 | 45.19 | 45.69 | 215,617 | +0.25(+0.54%) |
Dec 10, 2014 | 47.25 | 47.40 | 45.43 | 45.44 | 210,765 | -2.02(-4.26%) |
Dec 09, 2014 | 46.24 | 47.55 | 45.91 | 47.47 | 205,792 | +0.59(+1.27%) |
Dec 08, 2014 | 47.16 | 47.82 | 46.64 | 46.87 | 186,493 | -0.40(-0.85%) |
Dec 05, 2014 | 46.32 | 47.98 | 46.28 | 47.28 | 298,337 | +1.08(+2.35%) |
Dec 04, 2014 | 45.96 | 46.70 | 45.72 | 46.19 | 122,539 | +0.04(+0.09%) |
Dec 03, 2014 | 45.59 | 46.51 | 45.42 | 46.15 | 219,597 | +0.56(+1.23%) |
Dec 02, 2014 | 45.24 | 46.59 | 45.14 | 45.59 | 199,077 | +0.47(+1.05%) |
Dec 01, 2014 | 46.98 | 47.39 | 44.77 | 45.12 | 257,444 | -1.85(-3.95%) |
Nov 28, 2014 | 48.62 | 48.62 | 46.80 | 46.97 | 88,276 | -1.55(-3.19%) |
Nov 26, 2014 | 48.53 | 48.52 | 48.52 | 48.52 | 143,300 | -0.05(-0.10%) |
Nov 25, 2014 | 48.79 | 48.81 | 48.36 | 48.57 | 93,559 | -0.08(-0.16%) |
Nov 24, 2014 | 48.23 | 48.81 | 47.56 | 48.65 | 138,935 | +0.50(+1.04%) |
Nov 21, 2014 | 49.17 | 49.18 | 47.93 | 48.15 | 120,599 | -0.52(-1.08%) |
Nov 20, 2014 | 48.20 | 48.70 | 48.05 | 48.67 | 183,514 | +0.13(+0.26%) |
Nov 19, 2014 | 49.48 | 49.48 | 48.19 | 48.55 | 143,780 | -1.03(-2.08%) |
Nov 18, 2014 | 49.78 | 49.87 | 49.44 | 49.58 | 110,642 | -0.06(-0.12%) |
Nov 17, 2014 | 49.94 | 50.15 | 49.47 | 49.64 | 104,479 | -0.53(-1.06%) |
Nov 14, 2014 | 50.37 | 50.55 | 49.99 | 50.17 | 92,239 | -0.27(-0.54%) |
Nov 13, 2014 | 51.39 | 51.63 | 50.40 | 50.44 | 113,931 | -0.75(-1.47%) |
Nov 12, 2014 | 50.42 | 51.30 | 50.03 | 51.19 | 196,907 | +0.58(+1.15%) |
Nov 11, 2014 | 50.79 | 51.07 | 50.27 | 50.61 | 118,138 | -0.18(-0.35%) |
Nov 10, 2014 | 50.53 | 51.08 | 50.41 | 50.79 | 195,455 | +0.27(+0.54%) |
Nov 07, 2014 | 50.70 | 50.70 | 50.15 | 50.52 | 160,713 | -0.25(-0.50%) |
Nov 06, 2014 | 50.79 | 51.12 | 50.08 | 50.77 | 230,977 | +0.10(+0.20%) |
Nov 05, 2014 | 50.53 | 50.92 | 49.78 | 50.67 | 155,125 | +0.45(+0.89%) |
Nov 04, 2014 | 49.87 | 50.44 | 49.56 | 50.22 | 154,599 | +0.06(+0.12%) |