Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.76 | 52.77 | 51.77 | 51.77 | 16,044 | -1.28(-2.41%) |
Jan 29, 2015 | 52.85 | 53.37 | 52.80 | 53.05 | 11,106 | -0.45(-0.84%) |
Jan 28, 2015 | 53.92 | 54.13 | 53.46 | 53.50 | 8,931 | -0.17(-0.32%) |
Jan 27, 2015 | 53.37 | 53.72 | 53.16 | 53.67 | 6,958 | -0.00(-0.01%) |
Jan 26, 2015 | 52.94 | 53.74 | 52.75 | 53.67 | 13,235 | +0.59(+1.12%) |
Jan 23, 2015 | 53.02 | 53.42 | 52.87 | 53.08 | 17,743 | +0.56(+1.07%) |
Jan 22, 2015 | 52.80 | 52.80 | 52.18 | 52.52 | 11,165 | -0.11(-0.22%) |
Jan 21, 2015 | 52.05 | 52.67 | 52.05 | 52.63 | 92,824 | +0.82(+1.59%) |
Jan 20, 2015 | 51.65 | 51.81 | 51.46 | 51.81 | 9,828 | +1.28(+2.53%) |
Jan 16, 2015 | 50.53 | 50.53 | 50.53 | 0 | -0.11(-0.22%) | |
Jan 15, 2015 | 50.38 | 51.04 | 50.14 | 50.64 | 16,793 | +0.47(+0.94%) |
Jan 14, 2015 | 49.80 | 50.37 | 49.80 | 50.17 | 13,688 | +0.42(+0.84%) |
Jan 13, 2015 | 49.75 | 11,507 | -0.46(-0.92%) | |||
Jan 12, 2015 | 50.17 | 50.31 | 50.11 | 50.21 | 5,889 | +0.44(+0.88%) |
Jan 09, 2015 | 49.57 | 50.10 | 49.57 | 49.77 | 7,984 | +0.09(+0.18%) |
Jan 08, 2015 | 49.92 | 49.97 | 49.36 | 49.68 | 14,438 | +0.66(+1.35%) |
Jan 07, 2015 | 49.22 | 49.22 | 48.84 | 49.02 | 22,488 | +0.44(+0.91%) |
Jan 06, 2015 | 48.74 | 48.74 | 48.35 | 48.58 | 12,580 | -0.16(-0.32%) |
Jan 05, 2015 | 49.22 | 49.22 | 48.65 | 48.74 | 12,022 | -0.95(-1.92%) |
Jan 02, 2015 | 49.87 | 50.02 | 49.66 | 49.69 | 2,168 | -0.73(-1.45%) |
Dec 31, 2014 | 50.42 | 50.42 | 50.42 | 0 | -0.72(-1.41%) | |
Dec 30, 2014 | 50.75 | 51.25 | 50.75 | 51.14 | 15,786 | -0.05(-0.10%) |
Dec 29, 2014 | 51.04 | 51.24 | 50.99 | 51.19 | 23,998 | -0.74(-1.42%) |
Dec 26, 2014 | 51.05 | 51.94 | 51.05 | 51.93 | 8,696 | +0.86(+1.68%) |
Dec 24, 2014 | 51.07 | 51.07 | 51.07 | 0 | +0.16(+0.31%) | |
Dec 23, 2014 | 50.87 | 51.49 | 50.84 | 50.91 | 6,901 | -0.18(-0.35%) |
Dec 22, 2014 | 51.12 | 51.37 | 51.07 | 51.09 | 11,315 | +0.19(+0.37%) |
Dec 19, 2014 | 50.63 | 50.90 | 50.35 | 50.90 | 10,935 | -0.53(-1.03%) |
Dec 18, 2014 | 50.13 | 51.43 | 50.13 | 51.43 | 35,592 | +1.64(+3.29%) |
Dec 17, 2014 | 49.86 | 49.86 | 49.31 | 49.79 | 6,045 | +0.24(+0.48%) |
Dec 16, 2014 | 50.07 | 49.55 | 11,464 | -0.17(-0.34%) | ||
Dec 15, 2014 | 50.55 | 50.56 | 49.65 | 49.72 | 14,801 | +0.23(+0.46%) |
Dec 12, 2014 | 50.29 | 50.32 | 49.49 | 49.49 | 8,670 | -1.12(-2.21%) |
Dec 11, 2014 | 50.67 | 50.92 | 50.60 | 50.61 | 6,007 | -0.75(-1.47%) |
Dec 10, 2014 | 51.75 | 51.75 | 51.36 | 51.36 | 9,033 | -1.09(-2.08%) |
Dec 09, 2014 | 52.26 | 52.53 | 52.16 | 52.45 | 6,906 | -0.03(-0.06%) |
Dec 08, 2014 | 52.27 | 52.63 | 52.27 | 52.48 | 11,775 | +0.18(+0.34%) |
Dec 05, 2014 | 52.17 | 52.39 | 52.17 | 52.30 | 11,051 | +0.08(+0.15%) |
Dec 04, 2014 | 52.00 | 52.66 | 52.00 | 52.22 | 107,912 | +0.81(+1.58%) |
Dec 03, 2014 | 51.38 | 51.63 | 51.10 | 51.41 | 25,812 | +0.48(+0.95%) |
Dec 02, 2014 | 51.29 | 51.29 | 50.71 | 50.93 | 18,841 | -0.31(-0.61%) |
Dec 01, 2014 | 51.38 | 51.45 | 51.12 | 51.24 | 11,276 | -0.34(-0.66%) |
Nov 28, 2014 | 51.38 | 51.65 | 51.38 | 51.58 | 10,687 | +0.41(+0.80%) |
Nov 26, 2014 | 51.17 | 51.17 | 51.17 | 0 | -0.06(-0.12%) | |
Nov 25, 2014 | 50.70 | 51.30 | 50.55 | 51.23 | 77,848 | +0.52(+1.03%) |
Nov 24, 2014 | 50.60 | 50.85 | 50.57 | 50.71 | 10,887 | +0.21(+0.42%) |
Nov 21, 2014 | 50.59 | 50.79 | 50.40 | 50.50 | 25,327 | +0.48(+0.96%) |
Nov 20, 2014 | 49.90 | 50.05 | 49.78 | 50.02 | 14,176 | +0.28(+0.56%) |
Nov 19, 2014 | 50.18 | 50.18 | 49.61 | 49.74 | 12,823 | +0.17(+0.34%) |
Nov 18, 2014 | 49.89 | 50.69 | 49.49 | 49.57 | 13,195 | +1.16(+2.40%) |
Nov 17, 2014 | 48.70 | 48.26 | 48.41 | 12,656 | -0.15(-0.31%) | |
Nov 14, 2014 | 48.56 | 48.82 | 48.46 | 48.56 | 21,791 | +0.67(+1.40%) |
Nov 13, 2014 | 47.97 | 48.21 | 47.84 | 47.89 | 15,644 | +0.58(+1.23%) |
Nov 12, 2014 | 47.35 | 47.56 | 47.30 | 47.31 | 9,205 | -1.17(-2.41%) |
Nov 11, 2014 | 48.41 | 48.67 | 48.33 | 48.48 | 13,076 | +0.38(+0.79%) |
Nov 10, 2014 | 47.93 | 48.17 | 47.93 | 48.10 | 14,118 | +0.00(+0.00%) |
Nov 07, 2014 | 47.95 | 48.15 | 47.95 | 48.10 | 12,342 | +0.13(+0.27%) |
Nov 06, 2014 | 48.26 | 48.30 | 47.81 | 47.97 | 12,906 | -0.05(-0.10%) |
Nov 05, 2014 | 47.75 | 48.15 | 47.73 | 48.02 | 15,378 | +0.76(+1.61%) |
Nov 04, 2014 | 47.54 | 47.59 | 47.09 | 47.26 | 31,131 | -0.70(-1.46%) |