Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.63 | 44.52 | 43.61 | 44.09 | 1,611,957 | -0.07(-0.15%) |
Jan 29, 2015 | 43.83 | 44.37 | 43.53 | 44.15 | 1,837,460 | +0.29(+0.65%) |
Jan 28, 2015 | 44.79 | 44.87 | 43.74 | 43.87 | 1,389,084 | -0.63(-1.42%) |
Jan 27, 2015 | 43.71 | 44.97 | 43.61 | 44.50 | 1,759,349 | -0.57(-1.26%) |
Jan 26, 2015 | 43.73 | 45.11 | 43.10 | 45.06 | 2,738,536 | +1.07(+2.42%) |
Jan 23, 2015 | 45.43 | 45.67 | 43.89 | 44.00 | 5,911,706 | -3.94(-8.23%) |
Jan 22, 2015 | 47.98 | 48.11 | 47.14 | 47.94 | 1,667,945 | +0.34(+0.71%) |
Jan 21, 2015 | 46.10 | 47.76 | 45.93 | 47.61 | 1,214,584 | +1.38(+2.98%) |
Jan 20, 2015 | 46.38 | 46.52 | 45.49 | 46.23 | 979,169 | -0.07(-0.16%) |
Jan 16, 2015 | 45.78 | 46.36 | 45.16 | 46.30 | 1,239,239 | +0.63(+1.38%) |
Jan 15, 2015 | 45.97 | 46.46 | 45.52 | 45.67 | 1,439,258 | +0.08(+0.18%) |
Jan 14, 2015 | 45.56 | 45.93 | 44.75 | 45.59 | 1,709,546 | -1.15(-2.46%) |
Jan 13, 2015 | 47.41 | 47.98 | 45.95 | 46.74 | 1,315,480 | -0.72(-1.52%) |
Jan 12, 2015 | 47.86 | 47.86 | 46.74 | 47.46 | 654,510 | -0.28(-0.58%) |
Jan 09, 2015 | 48.36 | 48.66 | 47.47 | 47.74 | 706,633 | -0.58(-1.20%) |
Jan 08, 2015 | 47.86 | 48.55 | 47.66 | 48.32 | 911,706 | +0.94(+1.99%) |
Jan 07, 2015 | 47.34 | 47.77 | 46.77 | 47.38 | 826,031 | +0.57(+1.23%) |
Jan 06, 2015 | 47.48 | 47.98 | 46.73 | 46.80 | 1,343,141 | -0.72(-1.52%) |
Jan 05, 2015 | 48.64 | 48.73 | 47.31 | 47.52 | 979,376 | -1.67(-3.40%) |
Jan 02, 2015 | 49.28 | 49.71 | 48.76 | 49.20 | 551,431 | +0.02(+0.05%) |
Dec 31, 2014 | 49.90 | 49.17 | 49.17 | 49.17 | 461,526 | -0.39(-0.78%) |
Dec 30, 2014 | 49.62 | 50.04 | 49.17 | 49.56 | 757,580 | -0.14(-0.28%) |
Dec 29, 2014 | 49.52 | 49.99 | 49.50 | 49.70 | 363,219 | +0.09(+0.18%) |
Dec 26, 2014 | 49.66 | 49.92 | 49.48 | 49.61 | 294,387 | +0.15(+0.30%) |
Dec 24, 2014 | 49.38 | 49.46 | 49.46 | 49.46 | 250,699 | +0.10(+0.20%) |
Dec 23, 2014 | 49.21 | 49.81 | 49.14 | 49.36 | 618,110 | +0.26(+0.53%) |
Dec 22, 2014 | 48.79 | 49.36 | 48.37 | 49.10 | 900,647 | +0.31(+0.64%) |
Dec 19, 2014 | 48.25 | 48.82 | 47.75 | 48.79 | 1,095,079 | +0.74(+1.54%) |
Dec 18, 2014 | 47.62 | 48.07 | 47.04 | 48.05 | 988,189 | +1.06(+2.25%) |
Dec 17, 2014 | 46.11 | 47.06 | 45.92 | 46.99 | 804,240 | +1.16(+2.52%) |
Dec 16, 2014 | 46.18 | 47.31 | 45.77 | 45.84 | 1,214,081 | -0.66(-1.41%) |
Dec 15, 2014 | 47.39 | 47.52 | 46.30 | 46.49 | 1,209,686 | -0.69(-1.46%) |
Dec 12, 2014 | 48.14 | 48.21 | 46.97 | 47.18 | 841,995 | -1.44(-2.97%) |
Dec 11, 2014 | 49.59 | 50.09 | 48.48 | 48.62 | 1,287,906 | -0.65(-1.31%) |
Dec 10, 2014 | 50.90 | 50.99 | 49.23 | 49.27 | 970,888 | -2.02(-3.93%) |
Dec 09, 2014 | 50.16 | 51.35 | 50.16 | 51.29 | 957,361 | +0.63(+1.25%) |
Dec 08, 2014 | 51.27 | 51.41 | 50.36 | 50.66 | 620,376 | -0.90(-1.75%) |
Dec 05, 2014 | 51.23 | 51.90 | 50.98 | 51.56 | 690,209 | +0.40(+0.79%) |
Dec 04, 2014 | 51.56 | 51.57 | 50.56 | 51.16 | 679,851 | -0.16(-0.30%) |
Dec 03, 2014 | 49.78 | 51.39 | 49.71 | 51.31 | 1,123,997 | +1.53(+3.06%) |
Dec 02, 2014 | 49.21 | 49.98 | 49.15 | 49.79 | 746,441 | +0.51(+1.03%) |
Dec 01, 2014 | 49.21 | 49.61 | 48.63 | 49.28 | 953,787 | +0.02(+0.03%) |
Nov 28, 2014 | 49.62 | 49.76 | 48.80 | 49.26 | 544,760 | -0.75(-1.49%) |
Nov 26, 2014 | 50.03 | 50.01 | 50.01 | 50.01 | 705,642 | -0.01(-0.02%) |
Nov 25, 2014 | 50.13 | 50.51 | 49.81 | 50.02 | 586,624 | -0.20(-0.41%) |
Nov 24, 2014 | 50.57 | 50.64 | 49.90 | 50.22 | 1,003,683 | -0.20(-0.41%) |
Nov 21, 2014 | 50.74 | 51.31 | 50.22 | 50.43 | 1,323,203 | +0.64(+1.28%) |
Nov 20, 2014 | 49.12 | 49.93 | 49.04 | 49.79 | 1,444,793 | +0.40(+0.81%) |
Nov 19, 2014 | 49.94 | 50.22 | 49.30 | 49.39 | 1,016,703 | -0.54(-1.08%) |
Nov 18, 2014 | 49.21 | 50.03 | 49.17 | 49.93 | 1,002,545 | +0.91(+1.86%) |
Nov 17, 2014 | 49.02 | 49.12 | 48.64 | 49.02 | 732,428 | +0.01(+0.02%) |
Nov 14, 2014 | 48.87 | 49.14 | 48.43 | 49.01 | 775,483 | +0.07(+0.13%) |
Nov 13, 2014 | 49.29 | 49.72 | 48.52 | 48.94 | 1,077,174 | -0.63(-1.27%) |
Nov 12, 2014 | 49.39 | 49.74 | 49.17 | 49.58 | 743,758 | +0.09(+0.18%) |
Nov 11, 2014 | 49.00 | 49.64 | 48.94 | 49.49 | 1,017,558 | +0.43(+0.89%) |
Nov 10, 2014 | 48.99 | 49.26 | 48.61 | 49.05 | 1,149,273 | +0.41(+0.84%) |
Nov 07, 2014 | 48.94 | 49.30 | 48.33 | 48.64 | 1,024,726 | -0.20(-0.40%) |
Nov 06, 2014 | 48.22 | 49.08 | 48.04 | 48.84 | 1,034,823 | +0.48(+1.00%) |
Nov 05, 2014 | 47.60 | 48.45 | 47.37 | 48.35 | 1,672,296 | +1.03(+2.18%) |
Nov 04, 2014 | 48.06 | 48.25 | 47.14 | 47.32 | 1,547,262 | -0.80(-1.67%) |