Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.71 | 45.82 | 45.11 | 45.11 | 170,834 | -0.70(-1.53%) |
Jan 29, 2015 | 45.98 | 46.02 | 45.05 | 45.82 | 213,789 | -0.10(-0.22%) |
Jan 28, 2015 | 46.95 | 47.05 | 45.78 | 45.92 | 234,007 | -1.04(-2.21%) |
Jan 27, 2015 | 46.98 | 47.15 | 46.52 | 46.95 | 232,964 | +0.13(+0.29%) |
Jan 26, 2015 | 46.08 | 46.85 | 45.98 | 46.82 | 211,619 | +0.80(+1.74%) |
Jan 23, 2015 | 46.18 | 46.28 | 45.88 | 46.02 | 163,198 | -0.10(-0.22%) |
Jan 22, 2015 | 44.98 | 46.38 | 44.98 | 46.12 | 228,973 | +1.34(+2.99%) |
Jan 21, 2015 | 44.45 | 45.11 | 44.45 | 44.78 | 162,051 | +0.33(+0.75%) |
Jan 20, 2015 | 45.28 | 45.38 | 44.39 | 44.45 | 157,357 | -0.67(-1.48%) |
Jan 16, 2015 | 44.45 | 45.21 | 44.38 | 45.11 | 221,973 | +0.57(+1.28%) |
Jan 15, 2015 | 45.58 | 45.75 | 44.28 | 44.55 | 351,389 | -0.94(-2.06%) |
Jan 14, 2015 | 45.45 | 45.51 | 44.88 | 45.48 | 313,875 | -0.30(-0.66%) |
Jan 13, 2015 | 46.35 | 46.55 | 45.25 | 45.78 | 368,851 | -0.47(-1.01%) |
Jan 12, 2015 | 46.82 | 46.94 | 45.82 | 46.25 | 479,329 | -0.53(-1.14%) |
Jan 09, 2015 | 47.32 | 47.75 | 46.65 | 46.78 | 311,946 | -0.47(-0.99%) |
Jan 08, 2015 | 47.29 | 47.69 | 47.00 | 47.25 | 323,890 | +0.13(+0.28%) |
Jan 07, 2015 | 47.79 | 47.98 | 46.95 | 47.12 | 462,758 | -0.60(-1.26%) |
Jan 06, 2015 | 48.99 | 49.19 | 47.62 | 47.72 | 507,399 | -1.27(-2.59%) |
Jan 05, 2015 | 49.46 | 49.66 | 48.99 | 48.99 | 189,382 | -0.77(-1.54%) |
Jan 02, 2015 | 49.26 | 49.79 | 48.92 | 49.76 | 204,878 | +0.63(+1.29%) |
Dec 31, 2014 | 49.79 | 49.12 | 49.12 | 49.12 | 179,547 | -0.63(-1.28%) |
Dec 30, 2014 | 49.99 | 50.13 | 49.46 | 49.76 | 182,106 | -0.20(-0.40%) |
Dec 29, 2014 | 49.76 | 50.46 | 49.73 | 49.96 | 174,331 | +0.20(+0.40%) |
Dec 26, 2014 | 49.62 | 50.06 | 49.56 | 49.76 | 278,140 | +0.13(+0.27%) |
Dec 24, 2014 | 49.96 | 49.62 | 49.62 | 49.62 | 327,764 | -0.30(-0.60%) |
Dec 23, 2014 | 49.77 | 50.12 | 49.48 | 49.93 | 461,649 | +0.19(+0.39%) |
Dec 22, 2014 | 49.77 | 49.80 | 49.32 | 49.73 | 329,409 | +0.16(+0.32%) |
Dec 19, 2014 | 49.16 | 49.89 | 48.73 | 49.57 | 626,404 | +0.83(+1.70%) |
Dec 18, 2014 | 48.84 | 48.93 | 48.31 | 48.74 | 240,621 | +0.45(+0.93%) |
Dec 17, 2014 | 47.31 | 48.36 | 47.12 | 48.30 | 202,794 | +1.18(+2.51%) |
Dec 16, 2014 | 47.15 | 47.60 | 46.99 | 47.12 | 258,037 | -0.13(-0.27%) |
Dec 15, 2014 | 47.75 | 48.01 | 47.10 | 47.24 | 253,348 | -0.32(-0.67%) |
Dec 12, 2014 | 48.07 | 48.14 | 47.50 | 47.56 | 172,629 | -0.67(-1.39%) |
Dec 11, 2014 | 48.01 | 48.54 | 47.79 | 48.23 | 164,421 | +0.32(+0.67%) |
Dec 10, 2014 | 48.74 | 49.16 | 47.66 | 47.91 | 222,541 | -0.80(-1.64%) |
Dec 09, 2014 | 47.28 | 48.74 | 46.96 | 48.71 | 293,462 | +1.12(+2.35%) |
Dec 08, 2014 | 48.68 | 48.97 | 47.35 | 47.60 | 414,500 | -1.15(-2.36%) |
Dec 05, 2014 | 49.80 | 49.83 | 48.27 | 48.74 | 472,685 | -1.18(-2.37%) |
Dec 04, 2014 | 50.34 | 50.34 | 49.80 | 49.93 | 152,022 | -0.38(-0.76%) |
Dec 03, 2014 | 50.15 | 50.47 | 50.07 | 50.31 | 146,067 | +0.13(+0.25%) |
Dec 02, 2014 | 49.83 | 50.31 | 49.80 | 50.18 | 247,238 | +0.35(+0.70%) |
Dec 01, 2014 | 49.96 | 50.05 | 49.51 | 49.83 | 223,046 | -0.13(-0.26%) |
Nov 28, 2014 | 49.96 | 50.28 | 49.67 | 49.96 | 131,571 | +0.13(+0.26%) |
Nov 26, 2014 | 49.61 | 49.83 | 49.83 | 49.83 | 171,419 | +0.22(+0.45%) |
Nov 25, 2014 | 49.16 | 49.80 | 49.13 | 49.61 | 207,848 | +0.45(+0.91%) |
Nov 24, 2014 | 48.68 | 49.22 | 48.65 | 49.16 | 188,118 | +0.61(+1.25%) |
Nov 21, 2014 | 48.81 | 48.81 | 48.46 | 48.55 | 198,624 | -0.06(-0.13%) |
Nov 20, 2014 | 48.58 | 48.70 | 48.43 | 48.62 | 136,479 | +0.03(+0.07%) |
Nov 19, 2014 | 48.74 | 48.81 | 48.49 | 48.58 | 177,413 | +0.03(+0.07%) |
Nov 18, 2014 | 48.20 | 48.81 | 48.17 | 48.55 | 268,074 | +0.45(+0.93%) |
Nov 17, 2014 | 47.63 | 48.20 | 47.63 | 48.11 | 195,163 | +0.48(+1.01%) |
Nov 14, 2014 | 47.60 | 48.17 | 47.53 | 47.63 | 199,158 | +0.19(+0.40%) |
Nov 13, 2014 | 47.63 | 47.80 | 47.36 | 47.44 | 210,463 | -0.29(-0.60%) |
Nov 12, 2014 | 47.69 | 47.79 | 47.34 | 47.72 | 179,058 | +0.13(+0.27%) |
Nov 11, 2014 | 47.85 | 47.85 | 47.53 | 47.60 | 139,936 | -0.29(-0.60%) |
Nov 10, 2014 | 47.88 | 48.01 | 47.40 | 47.88 | 257,875 | +0.00(+0.00%) |
Nov 07, 2014 | 46.86 | 47.98 | 46.77 | 47.88 | 466,270 | +0.73(+1.56%) |
Nov 06, 2014 | 46.99 | 47.72 | 46.03 | 47.15 | 491,583 | -0.64(-1.34%) |
Nov 05, 2014 | 47.50 | 47.79 | 47.40 | 47.79 | 285,908 | +0.22(+0.47%) |
Nov 04, 2014 | 48.20 | 48.30 | 47.21 | 47.56 | 280,317 | -0.64(-1.32%) |