Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.15 | 43.21 | 39.56 | 42.11 | 929,231 | -1.30(-2.99%) |
Jan 29, 2015 | 44.68 | 44.78 | 43.00 | 43.41 | 456,825 | -1.27(-2.84%) |
Jan 28, 2015 | 45.55 | 45.99 | 44.44 | 44.68 | 405,658 | -0.37(-0.82%) |
Jan 27, 2015 | 44.49 | 45.81 | 43.60 | 45.05 | 614,506 | -0.22(-0.49%) |
Jan 26, 2015 | 46.17 | 46.79 | 45.00 | 45.27 | 335,680 | -1.34(-2.87%) |
Jan 23, 2015 | 46.98 | 47.74 | 46.45 | 46.61 | 265,027 | -0.42(-0.89%) |
Jan 22, 2015 | 44.65 | 47.55 | 44.50 | 47.03 | 463,937 | +2.49(+5.59%) |
Jan 21, 2015 | 47.23 | 47.35 | 44.13 | 44.54 | 812,624 | -3.79(-7.84%) |
Jan 20, 2015 | 49.67 | 49.70 | 47.11 | 48.33 | 313,211 | -1.64(-3.28%) |
Jan 16, 2015 | 49.32 | 50.04 | 48.57 | 49.97 | 207,229 | +0.69(+1.40%) |
Jan 15, 2015 | 49.52 | 49.86 | 49.02 | 49.28 | 175,223 | -0.22(-0.44%) |
Jan 14, 2015 | 50.92 | 51.23 | 49.29 | 49.50 | 246,671 | -1.93(-3.75%) |
Jan 13, 2015 | 51.50 | 52.53 | 50.88 | 51.43 | 234,945 | +0.40(+0.78%) |
Jan 12, 2015 | 51.09 | 51.95 | 50.63 | 51.03 | 210,575 | -0.18(-0.35%) |
Jan 09, 2015 | 52.45 | 52.72 | 51.10 | 51.21 | 233,659 | -1.16(-2.22%) |
Jan 08, 2015 | 51.68 | 52.83 | 51.49 | 52.37 | 327,224 | +1.19(+2.33%) |
Jan 07, 2015 | 51.66 | 51.88 | 50.54 | 51.18 | 180,157 | -0.02(-0.04%) |
Jan 06, 2015 | 53.30 | 53.43 | 50.24 | 51.20 | 254,526 | -2.15(-4.03%) |
Jan 05, 2015 | 55.40 | 55.40 | 53.01 | 53.35 | 217,108 | -2.36(-4.24%) |
Jan 02, 2015 | 55.83 | 56.47 | 54.40 | 55.71 | 265,676 | +0.35(+0.63%) |
Dec 31, 2014 | 56.03 | 55.36 | 55.36 | 55.36 | 226,700 | -0.37(-0.66%) |
Dec 30, 2014 | 55.14 | 56.50 | 55.01 | 55.73 | 253,221 | +0.63(+1.14%) |
Dec 29, 2014 | 55.27 | 55.89 | 54.58 | 55.10 | 285,205 | -0.37(-0.67%) |
Dec 26, 2014 | 55.14 | 56.08 | 54.94 | 55.47 | 207,131 | +0.43(+0.78%) |
Dec 24, 2014 | 54.71 | 55.04 | 55.04 | 55.04 | 95,200 | +0.31(+0.57%) |
Dec 23, 2014 | 54.78 | 55.18 | 54.09 | 54.73 | 328,241 | +0.00(+0.00%) |
Dec 22, 2014 | 53.74 | 54.98 | 53.52 | 54.73 | 162,544 | +1.29(+2.41%) |
Dec 19, 2014 | 53.60 | 54.20 | 53.06 | 53.44 | 378,081 | -0.19(-0.35%) |
Dec 18, 2014 | 53.73 | 54.19 | 53.00 | 53.63 | 225,189 | +0.62(+1.17%) |
Dec 17, 2014 | 53.40 | 54.09 | 51.57 | 53.01 | 374,239 | -0.30(-0.56%) |
Dec 16, 2014 | 54.25 | 55.10 | 53.26 | 53.31 | 159,314 | -0.88(-1.62%) |
Dec 15, 2014 | 54.30 | 55.92 | 54.16 | 54.19 | 257,547 | +0.00(+0.00%) |
Dec 12, 2014 | 54.50 | 55.29 | 53.39 | 54.19 | 208,832 | -0.90(-1.63%) |
Dec 11, 2014 | 54.61 | 56.50 | 54.20 | 55.09 | 235,998 | +0.88(+1.62%) |
Dec 10, 2014 | 54.90 | 55.38 | 54.06 | 54.21 | 216,789 | -0.75(-1.36%) |
Dec 09, 2014 | 54.25 | 55.47 | 52.51 | 54.96 | 213,908 | +0.23(+0.42%) |
Dec 08, 2014 | 56.39 | 56.72 | 54.36 | 54.73 | 275,017 | -1.68(-2.98%) |
Dec 05, 2014 | 56.55 | 57.60 | 55.97 | 56.41 | 297,710 | -0.12(-0.21%) |
Dec 04, 2014 | 55.32 | 56.65 | 55.16 | 56.53 | 362,336 | +1.28(+2.32%) |
Dec 03, 2014 | 55.25 | 56.15 | 54.68 | 55.25 | 246,407 | -0.13(-0.23%) |
Dec 02, 2014 | 54.09 | 56.14 | 54.09 | 55.38 | 195,103 | +1.57(+2.92%) |
Dec 01, 2014 | 55.59 | 56.27 | 53.67 | 53.81 | 194,443 | -1.66(-2.99%) |
Nov 28, 2014 | 55.04 | 56.61 | 55.02 | 55.47 | 94,244 | +0.77(+1.41%) |
Nov 26, 2014 | 54.39 | 54.70 | 54.70 | 54.70 | 151,100 | +0.17(+0.31%) |
Nov 25, 2014 | 55.15 | 55.48 | 54.31 | 54.53 | 163,152 | -0.35(-0.64%) |
Nov 24, 2014 | 53.87 | 54.91 | 53.87 | 54.88 | 136,382 | +1.31(+2.45%) |
Nov 21, 2014 | 54.25 | 54.51 | 53.43 | 53.57 | 180,684 | +0.06(+0.11%) |
Nov 20, 2014 | 52.89 | 53.65 | 52.64 | 53.51 | 185,369 | +0.44(+0.83%) |
Nov 19, 2014 | 52.91 | 53.49 | 52.17 | 53.07 | 200,998 | +0.23(+0.44%) |
Nov 18, 2014 | 52.54 | 53.31 | 52.04 | 52.84 | 225,097 | +0.41(+0.78%) |
Nov 17, 2014 | 52.19 | 52.57 | 51.41 | 52.43 | 166,594 | +0.30(+0.58%) |
Nov 14, 2014 | 53.16 | 53.47 | 51.74 | 52.13 | 208,704 | -1.10(-2.07%) |
Nov 13, 2014 | 53.90 | 54.25 | 52.78 | 53.23 | 299,733 | -0.48(-0.89%) |
Nov 12, 2014 | 52.98 | 54.00 | 52.98 | 53.71 | 204,337 | +0.55(+1.03%) |
Nov 11, 2014 | 52.80 | 53.49 | 52.66 | 53.16 | 282,709 | +0.41(+0.78%) |
Nov 10, 2014 | 51.55 | 52.82 | 51.38 | 52.75 | 283,152 | +1.39(+2.71%) |
Nov 07, 2014 | 52.43 | 52.72 | 51.09 | 51.36 | 227,880 | -1.02(-1.95%) |
Nov 06, 2014 | 51.50 | 52.46 | 51.50 | 52.38 | 179,193 | +0.99(+1.93%) |
Nov 05, 2014 | 52.44 | 53.26 | 51.10 | 51.39 | 183,101 | -0.59(-1.14%) |
Nov 04, 2014 | 49.85 | 52.09 | 49.81 | 51.98 | 368,232 | +1.86(+3.71%) |