Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.06 | 50.56 | 49.02 | 49.09 | 379,283 | -1.24(-2.46%) |
Jan 29, 2015 | 49.28 | 50.37 | 48.46 | 50.32 | 327,988 | +1.04(+2.11%) |
Jan 28, 2015 | 50.59 | 52.03 | 49.02 | 49.28 | 459,421 | -0.94(-1.88%) |
Jan 27, 2015 | 50.68 | 52.61 | 49.03 | 50.23 | 786,549 | -1.05(-2.04%) |
Jan 26, 2015 | 51.95 | 53.25 | 49.39 | 51.28 | 769,148 | +0.08(+0.15%) |
Jan 23, 2015 | 50.13 | 51.48 | 49.73 | 51.20 | 289,918 | +1.24(+2.48%) |
Jan 22, 2015 | 49.55 | 50.09 | 49.09 | 49.96 | 253,890 | +0.76(+1.54%) |
Jan 21, 2015 | 49.00 | 49.70 | 48.60 | 49.21 | 341,063 | +0.05(+0.10%) |
Jan 20, 2015 | 48.89 | 49.48 | 48.66 | 49.15 | 193,058 | +0.27(+0.54%) |
Jan 16, 2015 | 47.94 | 48.99 | 47.62 | 48.89 | 183,172 | +0.77(+1.61%) |
Jan 15, 2015 | 49.50 | 49.50 | 47.92 | 48.11 | 151,845 | -1.19(-2.42%) |
Jan 14, 2015 | 49.15 | 49.58 | 48.38 | 49.31 | 208,405 | -0.34(-0.69%) |
Jan 13, 2015 | 50.27 | 51.21 | 49.31 | 49.65 | 296,720 | -0.23(-0.46%) |
Jan 12, 2015 | 49.09 | 50.02 | 48.69 | 49.88 | 176,271 | +0.92(+1.88%) |
Jan 09, 2015 | 49.58 | 49.58 | 48.64 | 48.96 | 155,675 | -0.53(-1.08%) |
Jan 08, 2015 | 49.32 | 50.06 | 48.34 | 49.50 | 395,269 | +0.58(+1.18%) |
Jan 07, 2015 | 48.85 | 48.98 | 48.12 | 48.92 | 269,933 | +0.38(+0.78%) |
Jan 06, 2015 | 48.90 | 49.20 | 48.42 | 48.54 | 213,930 | -0.29(-0.60%) |
Jan 05, 2015 | 49.28 | 49.54 | 48.32 | 48.84 | 268,091 | -0.66(-1.34%) |
Jan 02, 2015 | 50.09 | 50.25 | 48.89 | 49.50 | 334,439 | -0.15(-0.31%) |
Dec 31, 2014 | 50.26 | 49.65 | 49.65 | 49.65 | 249,234 | -0.58(-1.16%) |
Dec 30, 2014 | 50.22 | 50.68 | 49.89 | 50.24 | 274,871 | -0.13(-0.26%) |
Dec 29, 2014 | 50.21 | 50.56 | 49.88 | 50.37 | 275,350 | +0.30(+0.60%) |
Dec 26, 2014 | 50.08 | 50.25 | 49.55 | 50.06 | 109,959 | +0.09(+0.19%) |
Dec 24, 2014 | 49.82 | 49.97 | 49.97 | 49.97 | 122,347 | +0.30(+0.61%) |
Dec 23, 2014 | 49.64 | 50.83 | 49.27 | 49.67 | 218,711 | +0.15(+0.30%) |
Dec 22, 2014 | 49.13 | 49.62 | 48.89 | 49.52 | 255,383 | +0.42(+0.86%) |
Dec 19, 2014 | 49.27 | 49.76 | 48.83 | 49.10 | 426,301 | -0.26(-0.52%) |
Dec 18, 2014 | 49.38 | 49.65 | 48.78 | 49.36 | 193,034 | +0.50(+1.02%) |
Dec 17, 2014 | 47.98 | 48.93 | 47.45 | 48.86 | 452,576 | +0.88(+1.84%) |
Dec 16, 2014 | 48.20 | 48.80 | 47.62 | 47.98 | 302,653 | -0.27(-0.55%) |
Dec 15, 2014 | 48.59 | 49.31 | 48.02 | 48.24 | 297,271 | -0.27(-0.55%) |
Dec 12, 2014 | 48.46 | 49.06 | 48.02 | 48.51 | 330,967 | -0.54(-1.10%) |
Dec 11, 2014 | 48.48 | 49.45 | 48.34 | 49.05 | 299,435 | +0.79(+1.63%) |
Dec 10, 2014 | 48.55 | 49.42 | 48.24 | 48.26 | 271,774 | -0.43(-0.88%) |
Dec 09, 2014 | 47.29 | 49.00 | 47.12 | 48.69 | 366,253 | +1.09(+2.29%) |
Dec 08, 2014 | 46.75 | 48.06 | 46.75 | 47.60 | 328,929 | +0.69(+1.46%) |
Dec 05, 2014 | 47.17 | 47.68 | 46.15 | 46.92 | 285,979 | -0.27(-0.56%) |
Dec 04, 2014 | 47.21 | 47.30 | 46.63 | 47.18 | 232,128 | -0.03(-0.07%) |
Dec 03, 2014 | 46.75 | 47.38 | 46.59 | 47.22 | 225,991 | +0.47(+1.01%) |
Dec 02, 2014 | 46.87 | 47.22 | 46.41 | 46.75 | 246,553 | +0.10(+0.22%) |
Dec 01, 2014 | 47.04 | 47.47 | 46.40 | 46.64 | 467,004 | -0.32(-0.68%) |
Nov 28, 2014 | 46.07 | 47.17 | 45.72 | 46.96 | 316,201 | +0.89(+1.93%) |
Nov 26, 2014 | 45.82 | 46.07 | 46.07 | 46.07 | 499,136 | +0.12(+0.26%) |
Nov 25, 2014 | 46.99 | 47.23 | 44.20 | 45.95 | 1,792,192 | -1.19(-2.53%) |
Nov 24, 2014 | 46.57 | 47.25 | 46.56 | 47.14 | 326,245 | +0.53(+1.14%) |
Nov 21, 2014 | 45.25 | 46.90 | 44.75 | 46.61 | 303,034 | +1.91(+4.28%) |
Nov 20, 2014 | 43.78 | 44.79 | 43.78 | 44.70 | 238,522 | +0.76(+1.74%) |
Nov 19, 2014 | 44.08 | 44.14 | 43.03 | 43.93 | 292,270 | -0.15(-0.33%) |
Nov 18, 2014 | 44.44 | 45.06 | 43.89 | 44.08 | 219,273 | -0.23(-0.52%) |
Nov 17, 2014 | 44.50 | 45.06 | 44.17 | 44.31 | 136,066 | -0.84(-1.86%) |
Nov 14, 2014 | 45.57 | 45.88 | 45.06 | 45.15 | 239,230 | -0.51(-1.13%) |
Nov 13, 2014 | 46.29 | 46.53 | 45.65 | 45.67 | 190,439 | -0.49(-1.06%) |
Nov 12, 2014 | 46.03 | 46.37 | 45.91 | 46.15 | 253,806 | -0.01(-0.02%) |
Nov 11, 2014 | 46.37 | 46.46 | 45.74 | 46.16 | 186,403 | -0.27(-0.57%) |
Nov 10, 2014 | 46.20 | 46.52 | 45.96 | 46.43 | 161,389 | +0.39(+0.84%) |
Nov 07, 2014 | 46.08 | 46.08 | 45.40 | 46.04 | 183,443 | +0.06(+0.13%) |
Nov 06, 2014 | 45.60 | 46.04 | 44.99 | 45.98 | 281,840 | +0.22(+0.49%) |
Nov 05, 2014 | 45.15 | 45.92 | 44.97 | 45.76 | 234,970 | +0.82(+1.83%) |
Nov 04, 2014 | 44.89 | 45.22 | 44.47 | 44.94 | 154,371 | +0.02(+0.04%) |