Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.94 | 48.26 | 47.28 | 47.32 | 511,339 | -0.98(-2.03%) |
Jan 29, 2015 | 48.06 | 48.50 | 47.83 | 48.30 | 452,812 | +0.16(+0.33%) |
Jan 28, 2015 | 49.13 | 49.13 | 48.07 | 48.14 | 626,965 | -0.75(-1.53%) |
Jan 27, 2015 | 48.50 | 49.14 | 47.88 | 48.89 | 717,637 | -0.09(-0.18%) |
Jan 26, 2015 | 48.45 | 48.98 | 48.20 | 48.98 | 491,169 | +0.41(+0.84%) |
Jan 23, 2015 | 48.83 | 49.12 | 48.38 | 48.57 | 848,638 | -0.61(-1.24%) |
Jan 22, 2015 | 48.61 | 49.19 | 48.39 | 49.18 | 785,215 | +0.83(+1.72%) |
Jan 21, 2015 | 47.49 | 48.40 | 46.95 | 48.35 | 965,807 | +1.11(+2.35%) |
Jan 20, 2015 | 47.62 | 49.10 | 46.68 | 47.24 | 1,720,768 | +1.36(+2.96%) |
Jan 16, 2015 | 46.08 | 46.33 | 45.39 | 45.88 | 1,148,922 | -0.32(-0.69%) |
Jan 15, 2015 | 48.10 | 48.71 | 46.19 | 46.20 | 958,406 | -1.65(-3.45%) |
Jan 14, 2015 | 45.45 | 48.22 | 45.42 | 47.85 | 999,861 | +2.01(+4.38%) |
Jan 13, 2015 | 45.49 | 46.13 | 45.03 | 45.84 | 853,487 | +0.55(+1.21%) |
Jan 12, 2015 | 45.00 | 45.99 | 44.70 | 45.29 | 682,931 | +0.19(+0.42%) |
Jan 09, 2015 | 45.90 | 45.90 | 44.98 | 45.10 | 705,939 | -0.85(-1.85%) |
Jan 08, 2015 | 46.10 | 46.86 | 45.77 | 45.95 | 766,895 | +0.30(+0.66%) |
Jan 07, 2015 | 45.87 | 46.05 | 45.01 | 45.65 | 506,360 | +0.23(+0.51%) |
Jan 06, 2015 | 46.73 | 46.95 | 45.34 | 45.42 | 1,355,943 | -1.31(-2.80%) |
Jan 05, 2015 | 47.91 | 47.91 | 46.18 | 46.73 | 949,353 | -1.74(-3.59%) |
Jan 02, 2015 | 48.19 | 48.81 | 47.68 | 48.47 | 516,789 | +0.42(+0.87%) |
Dec 31, 2014 | 48.52 | 48.05 | 48.05 | 48.05 | 777,500 | -0.61(-1.25%) |
Dec 30, 2014 | 50.55 | 50.55 | 47.90 | 48.66 | 1,081,664 | -2.27(-4.46%) |
Dec 29, 2014 | 50.04 | 51.17 | 49.93 | 50.93 | 411,977 | +0.97(+1.94%) |
Dec 26, 2014 | 49.46 | 50.24 | 49.38 | 49.96 | 322,410 | +0.56(+1.13%) |
Dec 24, 2014 | 50.13 | 49.40 | 49.40 | 49.40 | 193,500 | -0.60(-1.20%) |
Dec 23, 2014 | 49.64 | 50.36 | 49.61 | 50.00 | 692,936 | +0.45(+0.91%) |
Dec 22, 2014 | 49.00 | 49.65 | 48.58 | 49.55 | 520,984 | +0.49(+1.00%) |
Dec 19, 2014 | 50.40 | 50.40 | 48.69 | 49.06 | 1,650,078 | -1.51(-2.99%) |
Dec 18, 2014 | 50.24 | 51.11 | 50.01 | 50.57 | 1,176,801 | +0.82(+1.65%) |
Dec 17, 2014 | 47.88 | 49.79 | 47.39 | 49.75 | 1,263,958 | +1.97(+4.12%) |
Dec 16, 2014 | 48.43 | 49.19 | 47.70 | 47.78 | 964,685 | -0.86(-1.77%) |
Dec 15, 2014 | 48.64 | 49.62 | 48.39 | 48.64 | 1,010,628 | +0.17(+0.35%) |
Dec 12, 2014 | 48.55 | 49.27 | 48.34 | 48.47 | 829,892 | -0.61(-1.24%) |
Dec 11, 2014 | 48.13 | 49.98 | 48.13 | 49.08 | 814,308 | +1.03(+2.14%) |
Dec 10, 2014 | 46.93 | 48.24 | 46.49 | 48.05 | 1,367,042 | +0.85(+1.80%) |
Dec 09, 2014 | 45.88 | 47.27 | 45.64 | 47.20 | 704,535 | +0.89(+1.92%) |
Dec 08, 2014 | 45.00 | 46.46 | 44.80 | 46.31 | 1,429,299 | +1.16(+2.57%) |
Dec 05, 2014 | 44.95 | 45.31 | 44.25 | 45.15 | 925,613 | +0.17(+0.38%) |
Dec 04, 2014 | 45.44 | 45.73 | 44.79 | 44.98 | 834,742 | -0.46(-1.01%) |
Dec 03, 2014 | 45.40 | 46.05 | 45.33 | 45.44 | 1,026,267 | -0.07(-0.15%) |
Dec 02, 2014 | 45.73 | 45.82 | 45.30 | 45.51 | 883,821 | -0.06(-0.13%) |
Dec 01, 2014 | 46.50 | 46.50 | 45.37 | 45.57 | 1,324,067 | -1.18(-2.52%) |
Nov 28, 2014 | 49.24 | 49.24 | 46.72 | 46.75 | 778,220 | -2.83(-5.71%) |
Nov 26, 2014 | 49.91 | 49.58 | 49.58 | 49.58 | 374,200 | -0.25(-0.50%) |
Nov 25, 2014 | 49.56 | 50.00 | 48.93 | 49.83 | 549,827 | +0.53(+1.08%) |
Nov 24, 2014 | 49.24 | 49.42 | 48.93 | 49.30 | 362,076 | +0.26(+0.53%) |
Nov 21, 2014 | 49.38 | 49.83 | 48.93 | 49.04 | 609,855 | +0.12(+0.25%) |
Nov 20, 2014 | 48.29 | 49.03 | 48.27 | 48.92 | 463,202 | +0.38(+0.78%) |
Nov 19, 2014 | 48.94 | 49.06 | 48.16 | 48.54 | 625,407 | -0.47(-0.96%) |
Nov 18, 2014 | 49.80 | 50.20 | 48.95 | 49.01 | 615,325 | -0.71(-1.43%) |
Nov 17, 2014 | 49.76 | 50.01 | 49.42 | 49.72 | 591,763 | +0.77(+1.57%) |
Nov 14, 2014 | 48.56 | 49.44 | 48.55 | 48.95 | 591,092 | +0.39(+0.80%) |
Nov 13, 2014 | 49.74 | 49.90 | 48.51 | 48.56 | 849,006 | -1.29(-2.59%) |
Nov 12, 2014 | 49.37 | 50.21 | 49.28 | 49.85 | 742,199 | +0.28(+0.56%) |
Nov 11, 2014 | 49.19 | 50.03 | 48.98 | 49.57 | 646,077 | +0.32(+0.65%) |
Nov 10, 2014 | 48.78 | 49.67 | 48.74 | 49.25 | 1,398,863 | +0.51(+1.05%) |
Nov 07, 2014 | 46.40 | 48.88 | 46.25 | 48.74 | 1,808,204 | +2.18(+4.68%) |
Nov 06, 2014 | 44.78 | 46.58 | 44.49 | 46.56 | 1,122,664 | +1.57(+3.49%) |
Nov 05, 2014 | 44.60 | 45.59 | 43.05 | 44.99 | 2,918,431 | -2.10(-4.46%) |
Nov 04, 2014 | 49.16 | 49.34 | 46.94 | 47.09 | 1,161,045 | -2.39(-4.83%) |