Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.33 | 50.33 | 49.00 | 49.07 | 279,902 | -1.39(-2.75%) |
Jan 29, 2015 | 50.89 | 51.02 | 49.82 | 50.46 | 178,737 | -0.26(-0.51%) |
Jan 28, 2015 | 51.12 | 51.18 | 50.36 | 50.72 | 300,337 | -0.17(-0.34%) |
Jan 27, 2015 | 50.70 | 51.15 | 50.53 | 50.89 | 131,244 | -0.04(-0.07%) |
Jan 26, 2015 | 50.48 | 51.05 | 49.88 | 50.93 | 202,000 | +0.51(+1.01%) |
Jan 23, 2015 | 50.86 | 50.98 | 50.18 | 50.42 | 169,430 | -0.43(-0.85%) |
Jan 22, 2015 | 50.07 | 50.86 | 49.88 | 50.86 | 211,374 | +1.16(+2.34%) |
Jan 21, 2015 | 49.98 | 50.16 | 49.51 | 49.69 | 195,092 | +0.02(+0.05%) |
Jan 20, 2015 | 50.57 | 50.95 | 49.43 | 49.67 | 150,625 | -0.92(-1.82%) |
Jan 16, 2015 | 49.90 | 50.68 | 49.63 | 50.59 | 173,328 | +0.62(+1.25%) |
Jan 15, 2015 | 50.73 | 50.80 | 49.72 | 49.97 | 251,625 | -0.61(-1.20%) |
Jan 14, 2015 | 49.78 | 50.67 | 49.72 | 50.57 | 291,960 | +0.48(+0.95%) |
Jan 13, 2015 | 49.84 | 50.14 | 49.35 | 50.10 | 244,028 | +0.36(+0.73%) |
Jan 12, 2015 | 49.50 | 49.96 | 49.46 | 49.73 | 253,607 | +0.32(+0.65%) |
Jan 09, 2015 | 49.79 | 50.18 | 49.32 | 49.41 | 173,365 | -0.46(-0.93%) |
Jan 08, 2015 | 50.62 | 50.70 | 49.85 | 49.88 | 202,764 | -0.57(-1.13%) |
Jan 07, 2015 | 50.18 | 50.56 | 49.72 | 50.45 | 282,799 | +0.57(+1.14%) |
Jan 06, 2015 | 49.19 | 50.21 | 49.05 | 49.88 | 583,934 | +0.99(+2.03%) |
Jan 05, 2015 | 48.46 | 49.12 | 48.28 | 48.88 | 293,447 | +0.16(+0.33%) |
Jan 02, 2015 | 48.26 | 48.81 | 47.90 | 48.72 | 200,391 | +0.65(+1.36%) |
Dec 31, 2014 | 49.05 | 48.07 | 48.07 | 48.07 | 213,659 | -0.79(-1.62%) |
Dec 30, 2014 | 48.90 | 49.31 | 48.67 | 48.86 | 223,209 | -0.11(-0.23%) |
Dec 29, 2014 | 48.82 | 49.38 | 48.48 | 48.97 | 168,378 | +0.21(+0.44%) |
Dec 26, 2014 | 48.84 | 49.00 | 48.62 | 48.76 | 82,167 | +0.15(+0.31%) |
Dec 24, 2014 | 48.68 | 48.61 | 48.61 | 48.61 | 117,631 | +0.02(+0.05%) |
Dec 23, 2014 | 48.59 | 48.93 | 48.34 | 48.59 | 181,894 | +0.21(+0.44%) |
Dec 22, 2014 | 47.74 | 48.41 | 47.74 | 48.37 | 220,489 | +0.57(+1.19%) |
Dec 19, 2014 | 47.97 | 48.49 | 47.70 | 47.80 | 715,197 | -0.58(-1.19%) |
Dec 18, 2014 | 48.46 | 48.81 | 48.10 | 48.38 | 230,130 | +0.20(+0.41%) |
Dec 17, 2014 | 47.26 | 48.20 | 47.11 | 48.18 | 404,882 | +1.25(+2.65%) |
Dec 16, 2014 | 46.51 | 47.24 | 46.24 | 46.94 | 334,022 | +0.46(+0.99%) |
Dec 15, 2014 | 47.55 | 47.77 | 46.36 | 46.48 | 360,618 | -1.05(-2.20%) |
Dec 12, 2014 | 48.04 | 48.22 | 47.48 | 47.53 | 217,287 | -0.98(-2.02%) |
Dec 11, 2014 | 49.10 | 49.10 | 48.36 | 48.50 | 264,680 | -0.35(-0.71%) |
Dec 10, 2014 | 49.24 | 49.37 | 48.78 | 48.85 | 125,334 | -0.54(-1.10%) |
Dec 09, 2014 | 48.57 | 49.44 | 48.35 | 49.39 | 190,153 | +0.55(+1.12%) |
Dec 08, 2014 | 48.65 | 49.47 | 48.45 | 48.84 | 299,052 | +0.36(+0.74%) |
Dec 05, 2014 | 48.10 | 48.64 | 47.97 | 48.48 | 293,468 | -0.08(-0.16%) |
Dec 04, 2014 | 48.57 | 48.91 | 48.22 | 48.56 | 427,193 | -0.15(-0.31%) |
Dec 03, 2014 | 49.26 | 49.34 | 48.28 | 48.71 | 507,354 | -1.11(-2.23%) |
Dec 02, 2014 | 49.34 | 50.11 | 49.30 | 49.82 | 194,088 | +0.36(+0.73%) |
Dec 01, 2014 | 50.47 | 50.47 | 49.44 | 49.46 | 232,759 | -1.11(-2.19%) |
Nov 28, 2014 | 50.79 | 51.55 | 50.50 | 50.56 | 139,403 | -0.24(-0.47%) |
Nov 26, 2014 | 50.45 | 50.80 | 50.80 | 50.80 | 155,406 | +0.47(+0.94%) |
Nov 25, 2014 | 50.56 | 50.56 | 50.18 | 50.33 | 132,675 | -0.09(-0.18%) |
Nov 24, 2014 | 50.08 | 50.46 | 49.94 | 50.42 | 117,580 | +0.33(+0.66%) |
Nov 21, 2014 | 50.38 | 50.38 | 49.88 | 50.09 | 155,582 | +0.21(+0.42%) |
Nov 20, 2014 | 49.58 | 49.93 | 49.32 | 49.88 | 136,658 | +0.28(+0.56%) |
Nov 19, 2014 | 49.98 | 50.23 | 49.21 | 49.60 | 187,664 | -0.51(-1.02%) |
Nov 18, 2014 | 50.14 | 50.31 | 49.79 | 50.11 | 184,428 | +0.07(+0.14%) |
Nov 17, 2014 | 50.19 | 50.50 | 49.92 | 50.05 | 203,461 | -0.16(-0.31%) |
Nov 14, 2014 | 50.64 | 50.90 | 50.05 | 50.20 | 187,412 | -0.50(-0.98%) |
Nov 13, 2014 | 50.93 | 51.17 | 50.48 | 50.70 | 249,525 | -0.09(-0.18%) |
Nov 12, 2014 | 51.14 | 51.56 | 50.77 | 50.79 | 298,781 | -0.66(-1.29%) |
Nov 11, 2014 | 51.87 | 51.87 | 51.25 | 51.45 | 178,089 | -0.42(-0.81%) |
Nov 10, 2014 | 51.54 | 51.96 | 51.35 | 51.87 | 204,050 | +0.32(+0.61%) |
Nov 07, 2014 | 51.93 | 52.05 | 51.34 | 51.56 | 191,083 | -0.25(-0.48%) |
Nov 06, 2014 | 52.42 | 52.56 | 51.72 | 51.81 | 219,897 | -0.47(-0.89%) |
Nov 05, 2014 | 52.54 | 52.58 | 51.70 | 52.27 | 229,169 | +0.02(+0.04%) |
Nov 04, 2014 | 52.05 | 52.32 | 51.26 | 52.25 | 376,761 | -0.03(-0.06%) |