Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.00 | 50.51 | 48.97 | 49.03 | 379,693 | -1.24(-2.46%) |
Jan 29, 2015 | 49.23 | 50.31 | 48.41 | 50.27 | 328,343 | +1.04(+2.11%) |
Jan 28, 2015 | 50.53 | 51.98 | 48.96 | 49.23 | 459,918 | -0.94(-1.88%) |
Jan 27, 2015 | 50.63 | 52.55 | 48.98 | 50.17 | 787,400 | -1.05(-2.04%) |
Jan 26, 2015 | 51.89 | 53.19 | 49.33 | 51.22 | 769,980 | +0.08(+0.15%) |
Jan 23, 2015 | 50.08 | 51.43 | 49.68 | 51.14 | 290,232 | +1.24(+2.48%) |
Jan 22, 2015 | 49.50 | 50.04 | 49.03 | 49.91 | 254,165 | +0.76(+1.54%) |
Jan 21, 2015 | 48.95 | 49.65 | 48.55 | 49.15 | 341,432 | +0.05(+0.10%) |
Jan 20, 2015 | 48.83 | 49.43 | 48.61 | 49.10 | 193,267 | +0.27(+0.54%) |
Jan 16, 2015 | 47.89 | 48.93 | 47.57 | 48.83 | 183,370 | +0.77(+1.61%) |
Jan 15, 2015 | 49.44 | 49.44 | 47.86 | 48.06 | 152,009 | -1.19(-2.42%) |
Jan 14, 2015 | 49.09 | 49.53 | 48.33 | 49.26 | 208,631 | -0.34(-0.69%) |
Jan 13, 2015 | 50.22 | 51.15 | 49.26 | 49.60 | 297,041 | -0.23(-0.46%) |
Jan 12, 2015 | 49.04 | 49.97 | 48.64 | 49.83 | 176,462 | +0.92(+1.88%) |
Jan 09, 2015 | 49.53 | 49.53 | 48.59 | 48.91 | 155,843 | -0.53(-1.08%) |
Jan 08, 2015 | 49.26 | 50.00 | 48.29 | 49.44 | 395,697 | +0.57(+1.18%) |
Jan 07, 2015 | 48.80 | 48.93 | 48.07 | 48.87 | 270,225 | +0.38(+0.78%) |
Jan 06, 2015 | 48.85 | 49.14 | 48.37 | 48.49 | 214,162 | -0.29(-0.60%) |
Jan 05, 2015 | 49.23 | 49.49 | 48.27 | 48.78 | 268,381 | -0.66(-1.34%) |
Jan 02, 2015 | 50.04 | 50.20 | 48.83 | 49.44 | 334,801 | -0.15(-0.31%) |
Dec 31, 2014 | 50.21 | 49.60 | 49.60 | 49.60 | 249,504 | -0.58(-1.16%) |
Dec 30, 2014 | 50.16 | 50.63 | 49.84 | 50.18 | 275,168 | -0.13(-0.26%) |
Dec 29, 2014 | 50.16 | 50.51 | 49.82 | 50.31 | 275,649 | +0.30(+0.60%) |
Dec 26, 2014 | 50.03 | 50.20 | 49.50 | 50.01 | 110,078 | +0.09(+0.19%) |
Dec 24, 2014 | 49.76 | 49.92 | 49.92 | 49.92 | 122,479 | +0.30(+0.61%) |
Dec 23, 2014 | 49.59 | 50.77 | 49.22 | 49.62 | 218,948 | +0.15(+0.29%) |
Dec 22, 2014 | 49.07 | 49.56 | 48.83 | 49.47 | 255,659 | +0.42(+0.86%) |
Dec 19, 2014 | 49.22 | 49.70 | 48.77 | 49.05 | 426,762 | -0.26(-0.52%) |
Dec 18, 2014 | 49.32 | 49.60 | 48.73 | 49.31 | 193,243 | +0.50(+1.02%) |
Dec 17, 2014 | 47.92 | 48.88 | 47.40 | 48.81 | 453,066 | +0.88(+1.84%) |
Dec 16, 2014 | 48.15 | 48.75 | 47.57 | 47.92 | 302,981 | -0.27(-0.55%) |
Dec 15, 2014 | 48.53 | 49.26 | 47.97 | 48.19 | 297,592 | -0.27(-0.55%) |
Dec 12, 2014 | 48.41 | 49.01 | 47.97 | 48.46 | 331,325 | -0.54(-1.10%) |
Dec 11, 2014 | 48.43 | 49.40 | 48.28 | 49.00 | 299,759 | +0.79(+1.63%) |
Dec 10, 2014 | 48.49 | 49.37 | 48.18 | 48.21 | 272,068 | -0.43(-0.88%) |
Dec 09, 2014 | 47.24 | 48.95 | 47.07 | 48.64 | 366,649 | +1.09(+2.29%) |
Dec 08, 2014 | 46.69 | 48.01 | 46.69 | 47.55 | 329,285 | +0.68(+1.46%) |
Dec 05, 2014 | 47.11 | 47.63 | 46.10 | 46.87 | 286,288 | -0.27(-0.56%) |
Dec 04, 2014 | 47.16 | 47.25 | 46.57 | 47.13 | 232,380 | -0.03(-0.07%) |
Dec 03, 2014 | 46.69 | 47.32 | 46.54 | 47.17 | 226,236 | +0.47(+1.01%) |
Dec 02, 2014 | 46.82 | 47.17 | 46.36 | 46.69 | 246,820 | +0.10(+0.22%) |
Dec 01, 2014 | 46.99 | 47.42 | 46.35 | 46.59 | 467,509 | -0.32(-0.68%) |
Nov 28, 2014 | 46.02 | 47.12 | 45.67 | 46.91 | 316,543 | +0.89(+1.93%) |
Nov 26, 2014 | 45.77 | 46.02 | 46.02 | 46.02 | 499,677 | +0.12(+0.26%) |
Nov 25, 2014 | 46.94 | 47.18 | 44.15 | 45.90 | 1,794,132 | -1.19(-2.53%) |
Nov 24, 2014 | 46.51 | 47.20 | 46.51 | 47.09 | 326,598 | +0.53(+1.14%) |
Nov 21, 2014 | 45.20 | 46.84 | 44.70 | 46.56 | 303,362 | +1.91(+4.28%) |
Nov 20, 2014 | 43.73 | 44.74 | 43.73 | 44.65 | 238,780 | +0.76(+1.74%) |
Nov 19, 2014 | 44.03 | 44.09 | 42.99 | 43.89 | 292,586 | -0.15(-0.33%) |
Nov 18, 2014 | 44.39 | 45.01 | 43.84 | 44.03 | 219,511 | -0.23(-0.52%) |
Nov 17, 2014 | 44.45 | 45.01 | 44.12 | 44.26 | 136,213 | -0.84(-1.86%) |
Nov 14, 2014 | 45.52 | 45.83 | 45.01 | 45.10 | 239,489 | -0.51(-1.13%) |
Nov 13, 2014 | 46.24 | 46.48 | 45.60 | 45.62 | 190,645 | -0.49(-1.06%) |
Nov 12, 2014 | 45.98 | 46.32 | 45.86 | 46.10 | 254,080 | -0.01(-0.02%) |
Nov 11, 2014 | 46.32 | 46.41 | 45.69 | 46.11 | 186,605 | -0.27(-0.57%) |
Nov 10, 2014 | 46.15 | 46.47 | 45.91 | 46.38 | 161,564 | +0.39(+0.84%) |
Nov 07, 2014 | 46.03 | 46.03 | 45.35 | 45.99 | 183,642 | +0.06(+0.13%) |
Nov 06, 2014 | 45.55 | 45.99 | 44.94 | 45.93 | 282,145 | +0.22(+0.49%) |
Nov 05, 2014 | 45.10 | 45.87 | 44.92 | 45.71 | 235,224 | +0.82(+1.83%) |
Nov 04, 2014 | 44.84 | 45.17 | 44.42 | 44.89 | 154,538 | +0.02(+0.04%) |