Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.34 | 50.60 | 49.84 | 49.91 | 1,341,371 | -0.83(-1.64%) |
Jan 29, 2015 | 50.31 | 50.81 | 49.89 | 50.74 | 971,747 | +0.55(+1.10%) |
Jan 28, 2015 | 51.19 | 51.21 | 50.14 | 50.19 | 1,101,132 | -0.51(-1.00%) |
Jan 27, 2015 | 50.94 | 51.03 | 50.66 | 50.70 | 1,329,883 | -0.81(-1.57%) |
Jan 26, 2015 | 51.35 | 51.52 | 51.08 | 51.51 | 757,744 | +0.12(+0.23%) |
Jan 23, 2015 | 51.69 | 51.69 | 51.36 | 51.39 | 1,057,744 | -0.43(-0.82%) |
Jan 22, 2015 | 51.40 | 51.82 | 50.95 | 51.81 | 1,339,195 | +0.68(+1.33%) |
Jan 21, 2015 | 50.82 | 51.25 | 50.59 | 51.13 | 864,302 | +0.20(+0.40%) |
Jan 20, 2015 | 50.97 | 51.03 | 50.45 | 50.93 | 1,016,189 | +0.16(+0.32%) |
Jan 16, 2015 | 50.12 | 50.81 | 50.11 | 50.77 | 890,346 | +0.55(+1.09%) |
Jan 15, 2015 | 50.77 | 50.82 | 50.14 | 50.22 | 1,162,117 | -0.36(-0.71%) |
Jan 14, 2015 | 50.31 | 50.60 | 49.98 | 50.58 | 1,489,375 | -0.23(-0.46%) |
Jan 13, 2015 | 51.33 | 51.62 | 50.44 | 50.81 | 1,730,714 | -0.10(-0.19%) |
Jan 12, 2015 | 51.32 | 51.39 | 50.74 | 50.91 | 1,167,422 | -0.34(-0.66%) |
Jan 09, 2015 | 51.73 | 51.73 | 51.04 | 51.24 | 1,326,993 | -0.40(-0.77%) |
Jan 08, 2015 | 51.25 | 51.71 | 51.12 | 51.64 | 1,340,941 | +0.95(+1.87%) |
Jan 07, 2015 | 50.56 | 50.77 | 50.32 | 50.69 | 1,114,452 | +0.57(+1.13%) |
Jan 06, 2015 | 50.59 | 50.78 | 49.88 | 50.12 | 1,420,299 | -0.33(-0.65%) |
Jan 05, 2015 | 51.15 | 51.16 | 50.35 | 50.45 | 1,544,701 | -0.93(-1.80%) |
Jan 02, 2015 | 51.63 | 51.70 | 51.08 | 51.38 | 900,972 | -0.01(-0.03%) |
Dec 31, 2014 | 52.14 | 51.39 | 51.39 | 51.39 | 810,129 | -0.61(-1.18%) |
Dec 30, 2014 | 52.20 | 52.26 | 51.97 | 52.01 | 1,623,732 | -0.28(-0.54%) |
Dec 29, 2014 | 52.06 | 52.41 | 52.06 | 52.29 | 688,344 | +0.02(+0.04%) |
Dec 26, 2014 | 52.26 | 52.36 | 52.20 | 52.27 | 645,766 | +0.16(+0.30%) |
Dec 24, 2014 | 52.23 | 52.11 | 52.11 | 52.11 | 867,919 | +0.01(+0.03%) |
Dec 23, 2014 | 52.16 | 52.20 | 52.05 | 52.10 | 1,193,060 | +0.16(+0.32%) |
Dec 22, 2014 | 51.77 | 51.95 | 51.67 | 51.93 | 852,927 | +0.26(+0.51%) |
Dec 19, 2014 | 51.59 | 51.84 | 51.46 | 51.67 | 1,086,486 | +0.16(+0.32%) |
Dec 18, 2014 | 51.08 | 51.51 | 50.75 | 51.51 | 1,432,789 | +1.20(+2.40%) |
Dec 17, 2014 | 49.49 | 50.39 | 49.39 | 50.30 | 1,222,799 | +0.99(+2.01%) |
Dec 16, 2014 | 49.31 | 50.41 | 49.25 | 49.31 | 1,123,448 | -0.28(-0.57%) |
Dec 15, 2014 | 50.21 | 50.34 | 49.40 | 49.59 | 1,586,632 | -0.38(-0.76%) |
Dec 12, 2014 | 50.52 | 50.69 | 49.94 | 49.97 | 1,101,757 | -0.86(-1.69%) |
Dec 11, 2014 | 50.89 | 51.37 | 50.72 | 50.83 | 921,114 | +0.19(+0.38%) |
Dec 10, 2014 | 51.38 | 51.38 | 50.55 | 50.63 | 1,156,492 | -0.84(-1.63%) |
Dec 09, 2014 | 51.14 | 51.49 | 50.88 | 51.47 | 1,135,826 | -0.11(-0.22%) |
Dec 08, 2014 | 51.92 | 51.96 | 51.40 | 51.58 | 1,042,810 | -0.46(-0.88%) |
Dec 05, 2014 | 52.09 | 52.15 | 51.93 | 52.04 | 804,472 | +0.03(+0.06%) |
Dec 04, 2014 | 52.06 | 52.17 | 51.81 | 52.01 | 1,120,289 | -0.10(-0.18%) |
Dec 03, 2014 | 52.02 | 52.17 | 51.95 | 52.11 | 880,439 | +0.17(+0.33%) |
Dec 02, 2014 | 51.65 | 52.01 | 51.63 | 51.94 | 699,616 | +0.29(+0.56%) |
Dec 01, 2014 | 51.82 | 51.89 | 51.49 | 51.65 | 1,461,589 | -0.33(-0.63%) |
Nov 28, 2014 | 52.09 | 52.12 | 51.88 | 51.98 | 409,508 | -0.12(-0.23%) |
Nov 26, 2014 | 51.95 | 52.09 | 52.09 | 52.09 | 778,182 | +0.20(+0.39%) |
Nov 25, 2014 | 52.06 | 52.06 | 51.82 | 51.89 | 910,591 | -0.09(-0.17%) |
Nov 24, 2014 | 52.09 | 52.09 | 51.90 | 51.98 | 1,092,874 | +0.04(+0.09%) |
Nov 21, 2014 | 52.26 | 52.26 | 51.75 | 51.94 | 788,239 | +0.22(+0.43%) |
Nov 20, 2014 | 51.40 | 51.72 | 51.38 | 51.72 | 763,446 | +0.14(+0.27%) |
Nov 19, 2014 | 51.60 | 51.63 | 51.34 | 51.58 | 972,228 | -0.07(-0.13%) |
Nov 18, 2014 | 51.46 | 51.73 | 51.43 | 51.64 | 850,318 | +0.23(+0.45%) |
Nov 17, 2014 | 51.23 | 51.43 | 51.17 | 51.41 | 569,759 | +0.10(+0.20%) |
Nov 14, 2014 | 51.26 | 51.35 | 51.18 | 51.31 | 708,640 | +0.06(+0.12%) |
Nov 13, 2014 | 51.20 | 51.46 | 51.06 | 51.25 | 976,438 | +0.07(+0.13%) |
Nov 12, 2014 | 51.03 | 51.22 | 50.97 | 51.18 | 961,294 | -0.01(-0.01%) |
Nov 11, 2014 | 51.20 | 51.22 | 51.08 | 51.19 | 641,999 | +0.02(+0.04%) |
Nov 10, 2014 | 51.07 | 51.21 | 50.97 | 51.17 | 969,741 | +0.11(+0.22%) |
Nov 07, 2014 | 50.95 | 51.07 | 50.84 | 51.06 | 780,316 | +0.12(+0.23%) |
Nov 06, 2014 | 50.83 | 50.95 | 50.57 | 50.94 | 961,120 | +0.13(+0.26%) |
Nov 05, 2014 | 50.81 | 50.82 | 50.53 | 50.80 | 1,163,311 | +0.33(+0.65%) |
Nov 04, 2014 | 50.46 | 50.60 | 50.23 | 50.48 | 1,070,969 | -0.07(-0.15%) |