Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.68 | 48.07 | 47.16 | 47.34 | 886,166 | -0.84(-1.75%) |
Jan 29, 2015 | 47.97 | 48.26 | 47.20 | 48.18 | 308,075 | +0.36(+0.76%) |
Jan 28, 2015 | 48.85 | 49.11 | 47.61 | 47.82 | 239,033 | -0.91(-1.87%) |
Jan 27, 2015 | 48.86 | 49.31 | 48.17 | 48.73 | 265,614 | -0.60(-1.23%) |
Jan 26, 2015 | 48.50 | 49.46 | 47.77 | 49.33 | 405,482 | +0.66(+1.36%) |
Jan 23, 2015 | 48.83 | 49.52 | 48.60 | 48.67 | 262,285 | -0.29(-0.59%) |
Jan 22, 2015 | 49.34 | 49.39 | 48.52 | 48.96 | 494,356 | +0.00(+0.00%) |
Jan 21, 2015 | 49.55 | 49.92 | 48.79 | 48.96 | 211,011 | -0.58(-1.16%) |
Jan 20, 2015 | 49.84 | 49.92 | 48.96 | 49.54 | 248,668 | -0.25(-0.50%) |
Jan 16, 2015 | 48.39 | 49.83 | 48.20 | 49.79 | 214,194 | +1.09(+2.25%) |
Jan 15, 2015 | 49.70 | 49.70 | 48.61 | 48.69 | 216,668 | -0.77(-1.55%) |
Jan 14, 2015 | 49.81 | 50.10 | 48.95 | 49.46 | 197,453 | -0.81(-1.62%) |
Jan 13, 2015 | 49.96 | 51.07 | 49.78 | 50.27 | 257,771 | +0.57(+1.16%) |
Jan 12, 2015 | 49.72 | 50.30 | 49.34 | 49.70 | 211,458 | +0.09(+0.17%) |
Jan 09, 2015 | 50.04 | 50.34 | 49.56 | 49.61 | 228,036 | -0.57(-1.15%) |
Jan 08, 2015 | 49.45 | 50.41 | 48.80 | 50.19 | 258,417 | +0.97(+1.97%) |
Jan 07, 2015 | 48.87 | 49.44 | 48.54 | 49.22 | 410,384 | +0.79(+1.62%) |
Jan 06, 2015 | 49.32 | 49.64 | 48.16 | 48.43 | 449,326 | -0.84(-1.71%) |
Jan 05, 2015 | 49.57 | 50.22 | 48.93 | 49.28 | 353,318 | -0.69(-1.38%) |
Jan 02, 2015 | 51.32 | 51.81 | 49.80 | 49.96 | 280,728 | -1.03(-2.03%) |
Dec 31, 2014 | 51.51 | 51.00 | 51.00 | 51.00 | 302,532 | -0.13(-0.26%) |
Dec 30, 2014 | 51.55 | 51.72 | 50.96 | 51.13 | 191,150 | -0.37(-0.73%) |
Dec 29, 2014 | 51.70 | 52.24 | 51.04 | 51.51 | 242,327 | -0.12(-0.24%) |
Dec 26, 2014 | 52.01 | 52.11 | 51.30 | 51.63 | 196,255 | -0.04(-0.07%) |
Dec 24, 2014 | 51.35 | 51.67 | 51.67 | 51.67 | 151,788 | +0.34(+0.67%) |
Dec 23, 2014 | 52.60 | 52.60 | 50.97 | 51.33 | 226,690 | -0.92(-1.76%) |
Dec 22, 2014 | 52.36 | 52.67 | 51.90 | 52.24 | 248,784 | -0.12(-0.24%) |
Dec 19, 2014 | 52.73 | 52.96 | 52.02 | 52.37 | 1,081,818 | -0.39(-0.74%) |
Dec 18, 2014 | 52.52 | 52.90 | 51.78 | 52.76 | 301,983 | +0.85(+1.64%) |
Dec 17, 2014 | 50.43 | 52.01 | 49.72 | 51.91 | 338,266 | +1.76(+3.51%) |
Dec 16, 2014 | 50.02 | 51.08 | 50.02 | 50.15 | 205,789 | +0.06(+0.11%) |
Dec 15, 2014 | 51.47 | 51.55 | 49.51 | 50.09 | 289,456 | -1.02(-1.99%) |
Dec 12, 2014 | 50.92 | 51.63 | 50.90 | 51.10 | 224,930 | -0.49(-0.95%) |
Dec 11, 2014 | 51.32 | 52.44 | 51.32 | 51.59 | 160,588 | +0.57(+1.13%) |
Dec 10, 2014 | 52.31 | 52.46 | 50.81 | 51.02 | 196,523 | -1.53(-2.92%) |
Dec 09, 2014 | 50.69 | 52.57 | 50.38 | 52.55 | 341,540 | +1.23(+2.39%) |
Dec 08, 2014 | 51.44 | 52.40 | 51.27 | 51.33 | 235,119 | -0.34(-0.67%) |
Dec 05, 2014 | 51.03 | 51.71 | 50.88 | 51.67 | 236,652 | +0.55(+1.07%) |
Dec 04, 2014 | 51.39 | 51.39 | 50.72 | 51.12 | 337,679 | -0.28(-0.54%) |
Dec 03, 2014 | 50.72 | 51.55 | 50.21 | 51.40 | 223,813 | +0.60(+1.19%) |
Dec 02, 2014 | 49.78 | 50.87 | 49.56 | 50.80 | 169,302 | +1.22(+2.45%) |
Dec 01, 2014 | 49.75 | 50.11 | 49.10 | 49.58 | 201,018 | -0.24(-0.48%) |
Nov 28, 2014 | 50.16 | 51.04 | 49.77 | 49.82 | 130,298 | -0.10(-0.19%) |
Nov 26, 2014 | 49.62 | 49.92 | 49.92 | 49.92 | 277,060 | +0.16(+0.33%) |
Nov 25, 2014 | 50.08 | 50.34 | 49.56 | 49.75 | 201,513 | -0.31(-0.61%) |
Nov 24, 2014 | 48.82 | 50.07 | 48.82 | 50.06 | 222,809 | +1.31(+2.69%) |
Nov 21, 2014 | 49.50 | 49.50 | 48.67 | 48.75 | 180,589 | -0.09(-0.18%) |
Nov 20, 2014 | 48.22 | 48.87 | 48.17 | 48.83 | 164,561 | +0.27(+0.55%) |
Nov 19, 2014 | 49.45 | 49.45 | 48.48 | 48.57 | 143,424 | -1.01(-2.03%) |
Nov 18, 2014 | 49.56 | 49.92 | 49.28 | 49.57 | 195,028 | +0.06(+0.12%) |
Nov 17, 2014 | 49.00 | 49.69 | 48.63 | 49.51 | 292,899 | +0.33(+0.66%) |
Nov 14, 2014 | 49.98 | 50.14 | 49.00 | 49.19 | 192,366 | -0.76(-1.52%) |
Nov 13, 2014 | 50.26 | 50.41 | 49.90 | 49.95 | 368,840 | -0.31(-0.61%) |
Nov 12, 2014 | 48.97 | 50.41 | 48.94 | 50.25 | 333,389 | +0.96(+1.94%) |
Nov 11, 2014 | 48.56 | 49.95 | 48.37 | 49.29 | 708,330 | +1.07(+2.22%) |
Nov 10, 2014 | 47.85 | 48.23 | 47.63 | 48.22 | 309,731 | +0.34(+0.70%) |
Nov 07, 2014 | 48.55 | 48.81 | 47.68 | 47.89 | 242,674 | -0.82(-1.69%) |
Nov 06, 2014 | 48.82 | 48.95 | 48.34 | 48.71 | 250,307 | +0.05(+0.10%) |
Nov 05, 2014 | 48.95 | 49.17 | 48.41 | 48.66 | 205,395 | +0.03(+0.06%) |
Nov 04, 2014 | 48.18 | 48.82 | 47.99 | 48.63 | 229,137 | +0.26(+0.53%) |