Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.27 | 55.55 | 54.20 | 54.63 | 414,358 | -0.90(-1.61%) |
Jan 29, 2015 | 54.40 | 55.74 | 54.05 | 55.53 | 353,763 | +1.00(+1.83%) |
Jan 28, 2015 | 54.40 | 55.00 | 53.89 | 54.53 | 315,639 | +0.30(+0.56%) |
Jan 27, 2015 | 53.95 | 54.41 | 53.81 | 54.23 | 296,938 | -0.28(-0.51%) |
Jan 26, 2015 | 53.70 | 54.77 | 53.58 | 54.51 | 372,297 | +1.15(+2.15%) |
Jan 23, 2015 | 52.52 | 53.65 | 52.30 | 53.36 | 406,185 | +0.87(+1.66%) |
Jan 22, 2015 | 53.11 | 53.12 | 52.31 | 52.49 | 409,989 | -0.46(-0.86%) |
Jan 21, 2015 | 52.40 | 53.16 | 52.04 | 52.95 | 376,472 | +0.32(+0.61%) |
Jan 20, 2015 | 53.52 | 53.89 | 51.87 | 52.63 | 387,632 | -0.73(-1.37%) |
Jan 16, 2015 | 53.22 | 53.37 | 52.63 | 53.36 | 469,447 | -0.29(-0.55%) |
Jan 15, 2015 | 53.90 | 54.17 | 52.95 | 53.65 | 254,570 | -0.17(-0.32%) |
Jan 14, 2015 | 53.83 | 54.34 | 53.21 | 53.83 | 288,400 | -0.46(-0.84%) |
Jan 13, 2015 | 53.80 | 54.85 | 53.70 | 54.28 | 315,886 | +0.86(+1.61%) |
Jan 12, 2015 | 53.36 | 53.91 | 53.05 | 53.42 | 274,240 | +0.22(+0.42%) |
Jan 09, 2015 | 52.80 | 53.34 | 52.61 | 53.20 | 287,938 | +0.22(+0.42%) |
Jan 08, 2015 | 52.61 | 53.49 | 52.42 | 52.97 | 631,795 | +0.88(+1.69%) |
Jan 07, 2015 | 49.87 | 52.33 | 49.61 | 52.09 | 761,500 | +2.38(+4.78%) |
Jan 06, 2015 | 49.94 | 50.01 | 48.77 | 49.72 | 462,982 | +0.31(+0.63%) |
Jan 05, 2015 | 48.91 | 50.01 | 48.65 | 49.41 | 567,736 | +0.34(+0.68%) |
Jan 02, 2015 | 48.51 | 49.26 | 48.14 | 49.07 | 466,713 | +1.03(+2.15%) |
Dec 31, 2014 | 47.95 | 48.04 | 48.04 | 48.04 | 398,870 | +0.34(+0.72%) |
Dec 30, 2014 | 47.89 | 48.45 | 47.48 | 47.70 | 221,755 | -0.28(-0.59%) |
Dec 29, 2014 | 47.98 | 48.62 | 47.91 | 47.98 | 274,401 | +0.09(+0.20%) |
Dec 26, 2014 | 47.95 | 48.38 | 47.58 | 47.88 | 159,250 | +0.22(+0.47%) |
Dec 24, 2014 | 47.43 | 47.66 | 47.66 | 47.66 | 158,316 | +0.22(+0.47%) |
Dec 23, 2014 | 47.59 | 48.12 | 47.23 | 47.44 | 238,967 | -0.10(-0.22%) |
Dec 22, 2014 | 46.57 | 47.91 | 46.20 | 47.54 | 457,196 | +1.22(+2.64%) |
Dec 19, 2014 | 47.24 | 47.33 | 46.27 | 46.32 | 711,398 | -0.86(-1.82%) |
Dec 18, 2014 | 47.89 | 48.17 | 46.98 | 47.18 | 490,007 | -0.26(-0.54%) |
Dec 17, 2014 | 47.08 | 47.57 | 46.31 | 47.44 | 518,051 | +0.44(+0.93%) |
Dec 16, 2014 | 48.28 | 48.41 | 46.97 | 47.00 | 462,018 | -1.23(-2.55%) |
Dec 15, 2014 | 48.81 | 49.07 | 47.24 | 48.23 | 624,759 | -0.32(-0.66%) |
Dec 12, 2014 | 47.23 | 49.07 | 47.23 | 48.55 | 473,190 | +0.74(+1.55%) |
Dec 11, 2014 | 47.32 | 48.34 | 47.32 | 47.81 | 361,431 | +0.84(+1.78%) |
Dec 10, 2014 | 47.95 | 48.29 | 46.90 | 46.97 | 380,230 | -1.11(-2.31%) |
Dec 09, 2014 | 46.45 | 48.25 | 46.07 | 48.08 | 748,381 | +1.16(+2.48%) |
Dec 08, 2014 | 46.34 | 47.53 | 46.07 | 46.92 | 374,245 | +0.34(+0.72%) |
Dec 05, 2014 | 46.52 | 46.89 | 45.91 | 46.59 | 251,525 | +0.04(+0.09%) |
Dec 04, 2014 | 46.93 | 47.08 | 46.27 | 46.54 | 319,256 | -0.29(-0.62%) |
Dec 03, 2014 | 46.42 | 47.22 | 46.10 | 46.83 | 273,373 | +0.40(+0.87%) |
Dec 02, 2014 | 46.23 | 46.60 | 45.90 | 46.43 | 239,816 | +0.17(+0.37%) |
Dec 01, 2014 | 45.54 | 46.92 | 45.54 | 46.26 | 598,186 | +0.82(+1.80%) |
Nov 28, 2014 | 45.43 | 47.18 | 45.43 | 45.44 | 201,315 | +0.22(+0.48%) |
Nov 26, 2014 | 44.76 | 45.22 | 45.22 | 45.22 | 238,230 | +0.31(+0.69%) |
Nov 25, 2014 | 44.70 | 45.60 | 44.39 | 44.91 | 397,650 | +1.07(+2.43%) |
Nov 24, 2014 | 43.58 | 44.33 | 43.47 | 43.85 | 310,959 | +0.24(+0.55%) |
Nov 21, 2014 | 44.64 | 44.72 | 43.56 | 43.61 | 270,109 | -0.47(-1.07%) |
Nov 20, 2014 | 42.12 | 44.26 | 42.09 | 44.08 | 405,820 | +1.71(+4.04%) |
Nov 19, 2014 | 42.33 | 42.93 | 41.88 | 42.37 | 238,980 | -0.05(-0.12%) |
Nov 18, 2014 | 42.35 | 42.62 | 42.01 | 42.42 | 234,757 | +0.27(+0.63%) |
Nov 17, 2014 | 43.11 | 43.19 | 42.07 | 42.15 | 240,368 | -0.90(-2.10%) |
Nov 14, 2014 | 43.12 | 43.42 | 42.83 | 43.06 | 147,913 | -0.12(-0.28%) |
Nov 13, 2014 | 43.11 | 43.73 | 43.08 | 43.18 | 164,313 | -0.03(-0.08%) |
Nov 12, 2014 | 43.02 | 43.37 | 42.87 | 43.21 | 230,139 | +0.07(+0.16%) |
Nov 11, 2014 | 43.24 | 43.25 | 42.83 | 43.14 | 317,855 | -0.26(-0.60%) |
Nov 10, 2014 | 43.27 | 43.50 | 42.86 | 43.40 | 251,974 | +0.28(+0.66%) |
Nov 07, 2014 | 43.37 | 44.12 | 42.69 | 43.12 | 462,166 | -0.23(-0.54%) |
Nov 06, 2014 | 42.21 | 43.49 | 42.21 | 43.35 | 382,457 | +0.83(+1.96%) |
Nov 05, 2014 | 41.21 | 43.26 | 40.23 | 42.52 | 933,270 | +2.42(+6.04%) |
Nov 04, 2014 | 39.80 | 40.44 | 39.22 | 40.09 | 532,631 | +0.39(+0.97%) |