Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.09 | 53.41 | 48.90 | 51.10 | 269,520 | -1.86(-3.51%) |
Jan 29, 2015 | 51.57 | 53.35 | 49.53 | 52.96 | 360,584 | +1.81(+3.53%) |
Jan 28, 2015 | 51.05 | 53.56 | 50.68 | 51.16 | 377,020 | +0.42(+0.83%) |
Jan 27, 2015 | 50.50 | 50.89 | 48.12 | 50.74 | 256,377 | -0.16(-0.31%) |
Jan 26, 2015 | 50.84 | 51.55 | 50.53 | 50.89 | 139,918 | +0.65(+1.30%) |
Jan 23, 2015 | 48.98 | 51.05 | 48.96 | 50.24 | 158,694 | +0.89(+1.80%) |
Jan 22, 2015 | 49.66 | 49.73 | 48.56 | 49.35 | 130,448 | -0.26(-0.53%) |
Jan 21, 2015 | 47.80 | 49.74 | 47.70 | 49.61 | 188,100 | +2.02(+4.24%) |
Jan 20, 2015 | 45.21 | 47.75 | 44.92 | 47.59 | 145,152 | +2.54(+5.64%) |
Jan 16, 2015 | 45.32 | 46.86 | 44.92 | 45.06 | 181,033 | -0.31(-0.69%) |
Jan 15, 2015 | 46.57 | 46.89 | 45.34 | 45.37 | 161,362 | -1.10(-2.37%) |
Jan 14, 2015 | 47.15 | 47.69 | 46.23 | 46.47 | 177,322 | -0.71(-1.50%) |
Jan 13, 2015 | 46.76 | 47.86 | 46.47 | 47.18 | 140,016 | +0.71(+1.52%) |
Jan 12, 2015 | 50.00 | 50.00 | 44.66 | 46.47 | 567,751 | -3.82(-7.60%) |
Jan 09, 2015 | 49.77 | 50.58 | 48.30 | 50.29 | 214,238 | +0.73(+1.48%) |
Jan 08, 2015 | 47.12 | 49.74 | 46.13 | 49.56 | 334,257 | +2.72(+5.81%) |
Jan 07, 2015 | 44.64 | 47.04 | 44.24 | 46.84 | 299,436 | +2.72(+6.17%) |
Jan 06, 2015 | 44.51 | 45.03 | 42.23 | 44.11 | 467,135 | -0.24(-0.53%) |
Jan 05, 2015 | 40.79 | 44.87 | 40.71 | 44.35 | 621,370 | +3.90(+9.64%) |
Jan 02, 2015 | 39.53 | 40.89 | 39.53 | 40.45 | 249,934 | +0.86(+2.18%) |
Dec 31, 2014 | 39.11 | 39.58 | 39.58 | 39.58 | 97,632 | +0.31(+0.80%) |
Dec 30, 2014 | 39.14 | 39.78 | 39.06 | 39.27 | 193,642 | +0.13(+0.33%) |
Dec 29, 2014 | 40.53 | 41.23 | 39.11 | 39.14 | 224,434 | -1.23(-3.05%) |
Dec 26, 2014 | 39.48 | 40.45 | 39.27 | 40.37 | 144,833 | +1.10(+2.80%) |
Dec 24, 2014 | 39.27 | 39.27 | 39.27 | 39.27 | 35,294 | -0.05(-0.13%) |
Dec 23, 2014 | 39.37 | 39.74 | 38.77 | 39.32 | 154,692 | +0.03(+0.07%) |
Dec 22, 2014 | 39.45 | 39.79 | 39.14 | 39.30 | 210,296 | -0.08(-0.20%) |
Dec 19, 2014 | 39.27 | 39.48 | 38.67 | 39.37 | 203,045 | +0.21(+0.53%) |
Dec 18, 2014 | 39.45 | 39.98 | 38.88 | 39.16 | 291,748 | +0.00(+0.00%) |
Dec 17, 2014 | 39.01 | 39.61 | 38.64 | 39.16 | 189,155 | +0.08(+0.20%) |
Dec 16, 2014 | 39.48 | 39.91 | 38.67 | 39.09 | 166,709 | -0.65(-1.65%) |
Dec 15, 2014 | 41.00 | 41.05 | 39.35 | 39.74 | 144,733 | -1.23(-3.00%) |
Dec 12, 2014 | 39.40 | 41.21 | 39.24 | 40.97 | 224,272 | +0.76(+1.89%) |
Dec 11, 2014 | 40.32 | 41.29 | 39.03 | 40.21 | 741,058 | -0.10(-0.26%) |
Dec 10, 2014 | 40.89 | 41.10 | 39.98 | 40.32 | 351,867 | -1.10(-2.65%) |
Dec 09, 2014 | 38.88 | 41.42 | 38.69 | 41.42 | 444,687 | +1.75(+4.42%) |
Dec 08, 2014 | 42.46 | 43.20 | 39.14 | 39.66 | 597,817 | -3.38(-7.85%) |
Dec 05, 2014 | 41.73 | 44.48 | 41.31 | 43.04 | 567,606 | +1.83(+4.45%) |
Dec 04, 2014 | 42.83 | 43.20 | 40.58 | 41.21 | 321,955 | -1.78(-4.14%) |
Dec 03, 2014 | 43.69 | 44.37 | 42.46 | 42.99 | 140,912 | -1.18(-2.67%) |
Dec 02, 2014 | 44.77 | 45.45 | 43.68 | 44.17 | 394,394 | -1.31(-2.88%) |
Dec 01, 2014 | 45.53 | 45.92 | 44.45 | 45.47 | 182,503 | -0.47(-1.03%) |
Nov 28, 2014 | 47.07 | 47.39 | 45.13 | 45.95 | 111,704 | -0.58(-1.24%) |
Nov 26, 2014 | 46.08 | 46.52 | 46.52 | 46.52 | 108,442 | +0.65(+1.43%) |
Nov 25, 2014 | 47.07 | 48.01 | 45.79 | 45.87 | 171,594 | -1.02(-2.18%) |
Nov 24, 2014 | 48.77 | 49.17 | 46.78 | 46.89 | 181,446 | -1.86(-3.81%) |
Nov 21, 2014 | 47.15 | 48.77 | 46.78 | 48.75 | 222,876 | +2.54(+5.50%) |
Nov 20, 2014 | 46.47 | 47.91 | 46.08 | 46.21 | 151,047 | -0.31(-0.68%) |
Nov 19, 2014 | 49.61 | 50.03 | 45.84 | 46.52 | 261,896 | -3.43(-6.87%) |
Nov 18, 2014 | 50.47 | 51.57 | 49.74 | 49.95 | 145,954 | -1.10(-2.15%) |
Nov 17, 2014 | 49.74 | 52.02 | 49.74 | 51.05 | 205,506 | +0.29(+0.57%) |
Nov 14, 2014 | 48.35 | 50.76 | 48.20 | 50.76 | 264,900 | +2.36(+4.87%) |
Nov 13, 2014 | 48.83 | 50.15 | 47.62 | 48.41 | 378,495 | -0.47(-0.96%) |
Nov 12, 2014 | 47.18 | 51.55 | 47.18 | 48.88 | 470,085 | +1.70(+3.61%) |
Nov 11, 2014 | 52.36 | 52.52 | 46.73 | 47.18 | 590,064 | -6.65(-12.35%) |
Nov 10, 2014 | 55.76 | 56.73 | 53.07 | 53.83 | 589,903 | +0.94(+1.78%) |
Nov 07, 2014 | 53.49 | 54.48 | 51.39 | 52.88 | 252,202 | +0.29(+0.55%) |
Nov 06, 2014 | 51.05 | 52.73 | 50.34 | 52.59 | 167,732 | +2.23(+4.42%) |
Nov 05, 2014 | 54.98 | 55.08 | 50.27 | 50.37 | 242,467 | -2.75(-5.18%) |
Nov 04, 2014 | 49.74 | 53.12 | 49.74 | 53.12 | 162,699 | +2.96(+5.90%) |