Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.36 | 49.36 | 48.49 | 48.52 | 231,802 | -0.98(-1.98%) |
Jan 29, 2015 | 48.95 | 49.50 | 48.65 | 49.50 | 250,705 | +0.61(+1.24%) |
Jan 28, 2015 | 50.05 | 50.08 | 48.74 | 48.89 | 241,566 | -0.90(-1.80%) |
Jan 27, 2015 | 49.51 | 49.99 | 49.45 | 49.79 | 148,537 | -0.30(-0.60%) |
Jan 26, 2015 | 49.58 | 50.09 | 49.31 | 50.09 | 199,467 | +0.45(+0.91%) |
Jan 23, 2015 | 49.83 | 49.83 | 49.46 | 49.63 | 146,682 | -0.12(-0.24%) |
Jan 22, 2015 | 49.25 | 49.79 | 48.56 | 49.75 | 251,706 | +0.95(+1.94%) |
Jan 21, 2015 | 48.70 | 49.10 | 48.56 | 48.81 | 146,210 | -0.05(-0.11%) |
Jan 20, 2015 | 49.23 | 49.24 | 48.50 | 48.86 | 607,345 | -0.27(-0.55%) |
Jan 16, 2015 | 48.26 | 49.20 | 48.26 | 49.13 | 227,873 | +0.67(+1.38%) |
Jan 15, 2015 | 49.34 | 49.44 | 48.38 | 48.46 | 429,186 | -0.78(-1.59%) |
Jan 14, 2015 | 48.99 | 49.32 | 48.67 | 49.24 | 261,609 | -0.26(-0.52%) |
Jan 13, 2015 | 49.59 | 50.31 | 48.98 | 49.50 | 216,990 | +0.19(+0.38%) |
Jan 12, 2015 | 49.59 | 49.63 | 48.84 | 49.31 | 621,855 | -0.33(-0.66%) |
Jan 09, 2015 | 50.27 | 50.27 | 49.60 | 49.64 | 233,355 | -0.58(-1.15%) |
Jan 08, 2015 | 49.79 | 50.30 | 49.79 | 50.22 | 462,798 | +0.79(+1.59%) |
Jan 07, 2015 | 49.28 | 49.49 | 49.04 | 49.43 | 812,494 | +0.38(+0.78%) |
Jan 06, 2015 | 50.12 | 50.12 | 48.76 | 49.05 | 693,328 | -0.93(-1.86%) |
Jan 05, 2015 | 50.61 | 50.87 | 49.74 | 49.98 | 1,521,781 | -0.89(-1.75%) |
Jan 02, 2015 | 51.49 | 51.78 | 50.35 | 50.87 | 1,935,203 | -0.38(-0.74%) |
Dec 31, 2014 | 51.77 | 51.25 | 51.25 | 51.25 | 168,462 | -0.25(-0.49%) |
Dec 30, 2014 | 51.76 | 51.87 | 51.50 | 51.50 | 244,480 | -0.30(-0.57%) |
Dec 29, 2014 | 51.62 | 51.93 | 51.59 | 51.79 | 115,015 | +0.30(+0.59%) |
Dec 26, 2014 | 51.20 | 51.60 | 51.20 | 51.49 | 116,607 | +0.33(+0.65%) |
Dec 24, 2014 | 51.27 | 51.16 | 51.16 | 51.16 | 147,520 | +0.08(+0.16%) |
Dec 23, 2014 | 50.96 | 51.29 | 50.88 | 51.08 | 255,249 | +0.33(+0.65%) |
Dec 22, 2014 | 50.50 | 50.75 | 50.33 | 50.75 | 224,698 | +0.31(+0.61%) |
Dec 19, 2014 | 50.40 | 50.62 | 50.07 | 50.44 | 327,850 | +0.04(+0.09%) |
Dec 18, 2014 | 50.40 | 50.45 | 49.90 | 50.40 | 241,147 | +0.68(+1.37%) |
Dec 17, 2014 | 48.46 | 49.75 | 48.44 | 49.72 | 439,401 | +1.27(+2.63%) |
Dec 16, 2014 | 48.45 | 49.22 | 48.36 | 48.45 | 332,387 | -0.12(-0.24%) |
Dec 15, 2014 | 49.19 | 49.33 | 48.40 | 48.57 | 284,834 | -0.38(-0.78%) |
Dec 12, 2014 | 49.11 | 49.41 | 48.89 | 48.95 | 206,311 | -0.67(-1.35%) |
Dec 11, 2014 | 49.68 | 50.20 | 49.52 | 49.62 | 228,555 | +0.20(+0.40%) |
Dec 10, 2014 | 50.37 | 50.46 | 49.38 | 49.42 | 172,549 | -1.11(-2.19%) |
Dec 09, 2014 | 49.24 | 50.53 | 49.03 | 50.53 | 175,540 | +0.80(+1.60%) |
Dec 08, 2014 | 50.21 | 50.56 | 49.59 | 49.73 | 215,374 | -0.59(-1.17%) |
Dec 05, 2014 | 50.15 | 50.42 | 50.12 | 50.32 | 228,384 | +0.29(+0.57%) |
Dec 04, 2014 | 50.14 | 50.19 | 49.75 | 50.03 | 182,620 | -0.20(-0.40%) |
Dec 03, 2014 | 49.69 | 50.37 | 49.66 | 50.23 | 246,838 | +0.50(+1.01%) |
Dec 02, 2014 | 49.30 | 49.95 | 49.28 | 49.73 | 222,187 | +0.44(+0.90%) |
Dec 01, 2014 | 49.72 | 49.76 | 49.28 | 49.29 | 334,694 | -0.68(-1.36%) |
Nov 28, 2014 | 50.52 | 50.60 | 49.96 | 49.97 | 83,337 | -0.57(-1.13%) |
Nov 26, 2014 | 50.37 | 50.54 | 50.54 | 50.54 | 89,910 | +0.16(+0.31%) |
Nov 25, 2014 | 50.46 | 50.65 | 50.20 | 50.38 | 192,184 | -0.02(-0.05%) |
Nov 24, 2014 | 49.94 | 50.40 | 49.94 | 50.40 | 279,072 | +0.52(+1.04%) |
Nov 21, 2014 | 50.45 | 50.45 | 49.73 | 49.88 | 183,953 | +0.05(+0.10%) |
Nov 20, 2014 | 49.10 | 49.86 | 49.10 | 49.84 | 383,634 | +0.51(+1.04%) |
Nov 19, 2014 | 49.72 | 49.72 | 49.01 | 49.33 | 315,926 | -0.44(-0.88%) |
Nov 18, 2014 | 49.72 | 49.96 | 49.70 | 49.76 | 227,781 | +0.22(+0.45%) |
Nov 17, 2014 | 49.89 | 49.96 | 49.52 | 49.54 | 294,183 | -0.37(-0.74%) |
Nov 14, 2014 | 50.04 | 50.10 | 49.86 | 49.91 | 170,654 | -0.12(-0.23%) |
Nov 13, 2014 | 50.39 | 50.53 | 49.92 | 50.03 | 165,870 | -0.37(-0.73%) |
Nov 12, 2014 | 49.88 | 50.45 | 49.88 | 50.40 | 218,152 | +0.35(+0.69%) |
Nov 11, 2014 | 49.99 | 50.08 | 49.91 | 50.05 | 138,254 | +0.01(+0.03%) |
Nov 10, 2014 | 49.94 | 50.06 | 49.79 | 50.04 | 222,920 | +0.12(+0.24%) |
Nov 07, 2014 | 49.82 | 49.91 | 49.57 | 49.91 | 262,603 | +0.09(+0.17%) |
Nov 06, 2014 | 49.69 | 49.86 | 49.50 | 49.83 | 156,844 | +0.10(+0.20%) |
Nov 05, 2014 | 50.01 | 50.01 | 49.49 | 49.73 | 488,161 | +0.16(+0.31%) |
Nov 04, 2014 | 49.50 | 49.71 | 49.31 | 49.57 | 787,970 | -0.13(-0.25%) |