Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.71 | 48.71 | 47.76 | 47.84 | 424,374 | -1.07(-2.18%) |
Jan 29, 2015 | 48.90 | 49.85 | 48.14 | 48.91 | 908,239 | +0.02(+0.04%) |
Jan 28, 2015 | 48.96 | 49.52 | 48.28 | 48.89 | 482,640 | +0.15(+0.31%) |
Jan 27, 2015 | 47.65 | 48.94 | 47.65 | 48.74 | 467,204 | +0.55(+1.14%) |
Jan 26, 2015 | 47.57 | 48.61 | 47.51 | 48.19 | 455,954 | +0.90(+1.90%) |
Jan 23, 2015 | 47.27 | 47.67 | 46.61 | 47.30 | 396,803 | +0.03(+0.06%) |
Jan 22, 2015 | 47.32 | 47.88 | 46.65 | 47.27 | 520,616 | +0.20(+0.42%) |
Jan 21, 2015 | 46.48 | 47.51 | 46.48 | 47.07 | 349,420 | +0.42(+0.89%) |
Jan 20, 2015 | 47.51 | 47.52 | 45.93 | 46.66 | 788,364 | -0.78(-1.65%) |
Jan 16, 2015 | 47.30 | 47.61 | 45.86 | 47.44 | 615,159 | +0.07(+0.14%) |
Jan 15, 2015 | 48.80 | 48.82 | 47.14 | 47.37 | 798,456 | -1.11(-2.30%) |
Jan 14, 2015 | 50.12 | 50.30 | 47.22 | 48.49 | 1,715,002 | -2.29(-4.52%) |
Jan 13, 2015 | 51.07 | 52.05 | 49.85 | 50.78 | 851,290 | +0.23(+0.45%) |
Jan 12, 2015 | 50.61 | 50.92 | 50.07 | 50.55 | 794,863 | -0.12(-0.24%) |
Jan 09, 2015 | 49.69 | 50.87 | 49.42 | 50.68 | 1,317,201 | +1.08(+2.17%) |
Jan 08, 2015 | 48.72 | 49.80 | 48.48 | 49.60 | 830,215 | +1.50(+3.12%) |
Jan 07, 2015 | 47.25 | 48.24 | 46.93 | 48.10 | 769,507 | +1.10(+2.35%) |
Jan 06, 2015 | 46.93 | 47.41 | 46.42 | 47.00 | 950,617 | +0.22(+0.46%) |
Jan 05, 2015 | 47.39 | 47.45 | 46.38 | 46.78 | 488,935 | -0.93(-1.96%) |
Jan 02, 2015 | 48.44 | 48.73 | 46.86 | 47.71 | 611,204 | -0.53(-1.10%) |
Dec 31, 2014 | 48.30 | 48.24 | 48.24 | 48.24 | 378,939 | +0.17(+0.35%) |
Dec 30, 2014 | 48.49 | 48.64 | 47.93 | 48.07 | 252,233 | -0.58(-1.18%) |
Dec 29, 2014 | 47.05 | 49.04 | 46.91 | 48.65 | 849,115 | +1.61(+3.43%) |
Dec 26, 2014 | 47.35 | 47.84 | 46.85 | 47.03 | 245,402 | -0.12(-0.26%) |
Dec 24, 2014 | 46.78 | 47.16 | 47.16 | 47.16 | 176,753 | +0.63(+1.36%) |
Dec 23, 2014 | 46.81 | 47.22 | 46.37 | 46.52 | 819,098 | -0.08(-0.16%) |
Dec 22, 2014 | 46.94 | 47.16 | 46.14 | 46.60 | 809,346 | -0.41(-0.86%) |
Dec 19, 2014 | 47.17 | 47.38 | 46.64 | 47.01 | 1,169,462 | -0.08(-0.18%) |
Dec 18, 2014 | 47.12 | 47.48 | 46.34 | 47.09 | 908,582 | +0.63(+1.36%) |
Dec 17, 2014 | 45.38 | 46.54 | 45.20 | 46.46 | 687,889 | +1.18(+2.61%) |
Dec 16, 2014 | 46.07 | 46.25 | 44.74 | 45.28 | 1,306,279 | -0.77(-1.68%) |
Dec 15, 2014 | 46.40 | 47.01 | 45.60 | 46.05 | 803,820 | +0.05(+0.10%) |
Dec 12, 2014 | 47.38 | 47.38 | 46.00 | 46.00 | 927,696 | -1.76(-3.68%) |
Dec 11, 2014 | 46.24 | 48.62 | 46.05 | 47.76 | 2,253,191 | +2.74(+6.08%) |
Dec 10, 2014 | 45.74 | 45.95 | 44.39 | 45.02 | 868,063 | -0.75(-1.65%) |
Dec 09, 2014 | 45.81 | 46.26 | 44.98 | 45.78 | 631,253 | -0.44(-0.96%) |
Dec 08, 2014 | 47.19 | 47.31 | 45.64 | 46.22 | 725,643 | -1.05(-2.22%) |
Dec 05, 2014 | 47.28 | 47.85 | 47.14 | 47.27 | 460,501 | -0.06(-0.12%) |
Dec 04, 2014 | 47.53 | 47.62 | 47.14 | 47.33 | 773,949 | -0.13(-0.28%) |
Dec 03, 2014 | 47.11 | 48.15 | 47.02 | 47.46 | 378,277 | +0.46(+0.98%) |
Dec 02, 2014 | 46.87 | 47.22 | 46.83 | 47.00 | 301,575 | +0.21(+0.44%) |
Dec 01, 2014 | 47.00 | 47.28 | 46.39 | 46.79 | 419,156 | -0.49(-1.04%) |
Nov 28, 2014 | 47.59 | 47.78 | 47.13 | 47.28 | 232,344 | -0.40(-0.83%) |
Nov 26, 2014 | 48.12 | 47.67 | 47.67 | 47.67 | 254,745 | -0.36(-0.75%) |
Nov 25, 2014 | 47.89 | 48.24 | 47.69 | 48.03 | 645,693 | +0.28(+0.59%) |
Nov 24, 2014 | 47.90 | 48.25 | 47.47 | 47.75 | 601,412 | -0.10(-0.22%) |
Nov 21, 2014 | 48.02 | 48.40 | 47.51 | 47.85 | 746,079 | +0.42(+0.88%) |
Nov 20, 2014 | 46.68 | 47.67 | 46.48 | 47.44 | 802,237 | +0.63(+1.35%) |
Nov 19, 2014 | 46.35 | 47.16 | 46.14 | 46.81 | 781,163 | +0.53(+1.14%) |
Nov 18, 2014 | 45.23 | 46.49 | 45.23 | 46.28 | 463,335 | +1.15(+2.55%) |
Nov 17, 2014 | 45.66 | 45.84 | 45.04 | 45.13 | 436,616 | -0.49(-1.08%) |
Nov 14, 2014 | 45.40 | 46.07 | 45.30 | 45.62 | 611,966 | -0.70(-1.51%) |
Nov 13, 2014 | 46.39 | 47.12 | 46.09 | 46.32 | 540,462 | -0.05(-0.10%) |
Nov 12, 2014 | 46.84 | 46.98 | 46.31 | 46.36 | 651,667 | -0.64(-1.37%) |
Nov 11, 2014 | 46.39 | 47.06 | 45.88 | 47.01 | 673,273 | +0.60(+1.30%) |
Nov 10, 2014 | 47.92 | 48.03 | 46.15 | 46.40 | 757,213 | -1.22(-2.56%) |
Nov 07, 2014 | 47.42 | 47.86 | 47.22 | 47.62 | 668,070 | +0.20(+0.42%) |
Nov 06, 2014 | 46.84 | 47.52 | 46.71 | 47.42 | 483,017 | +0.49(+1.05%) |
Nov 05, 2014 | 46.67 | 47.30 | 46.23 | 46.93 | 907,970 | +0.51(+1.10%) |
Nov 04, 2014 | 46.67 | 46.92 | 46.13 | 46.42 | 754,340 | -0.29(-0.63%) |