Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.29 | 50.29 | 49.01 | 49.23 | 2,007,769 | -1.28(-2.54%) |
Jan 29, 2015 | 51.42 | 51.42 | 50.13 | 50.51 | 1,582,442 | -0.49(-0.96%) |
Jan 28, 2015 | 51.77 | 52.07 | 50.16 | 51.00 | 3,388,298 | -0.93(-1.78%) |
Jan 27, 2015 | 51.57 | 52.16 | 51.54 | 51.93 | 1,141,643 | -0.45(-0.85%) |
Jan 26, 2015 | 52.33 | 52.85 | 52.22 | 52.38 | 1,518,346 | +0.10(+0.19%) |
Jan 23, 2015 | 52.23 | 52.62 | 52.09 | 52.27 | 1,208,479 | +0.19(+0.36%) |
Jan 22, 2015 | 51.58 | 52.29 | 51.32 | 52.09 | 1,330,227 | +0.90(+1.76%) |
Jan 21, 2015 | 51.04 | 51.36 | 50.91 | 51.19 | 901,594 | -0.01(-0.02%) |
Jan 20, 2015 | 50.77 | 51.48 | 50.56 | 51.20 | 1,026,527 | -0.07(-0.13%) |
Jan 16, 2015 | 50.34 | 51.31 | 50.16 | 51.26 | 898,176 | +0.74(+1.47%) |
Jan 15, 2015 | 51.25 | 51.47 | 50.22 | 50.52 | 1,041,837 | -0.76(-1.48%) |
Jan 14, 2015 | 51.24 | 51.53 | 50.82 | 51.28 | 845,897 | -0.31(-0.60%) |
Jan 13, 2015 | 51.88 | 52.24 | 51.06 | 51.59 | 1,574,849 | +0.41(+0.81%) |
Jan 12, 2015 | 51.47 | 51.77 | 51.12 | 51.18 | 1,167,907 | -0.03(-0.07%) |
Jan 09, 2015 | 51.17 | 51.53 | 50.81 | 51.21 | 909,981 | +0.13(+0.25%) |
Jan 08, 2015 | 51.04 | 51.79 | 50.80 | 51.09 | 1,475,052 | +0.39(+0.76%) |
Jan 07, 2015 | 48.80 | 50.82 | 48.57 | 50.70 | 2,251,016 | +2.31(+4.77%) |
Jan 06, 2015 | 49.30 | 49.46 | 47.80 | 48.39 | 1,734,593 | -0.81(-1.64%) |
Jan 05, 2015 | 49.18 | 49.65 | 48.88 | 49.20 | 721,418 | -0.32(-0.65%) |
Jan 02, 2015 | 49.86 | 50.16 | 49.11 | 49.52 | 700,901 | +0.07(+0.14%) |
Dec 31, 2014 | 49.79 | 49.45 | 49.45 | 49.45 | 967,720 | -0.13(-0.25%) |
Dec 30, 2014 | 49.88 | 50.26 | 49.42 | 49.58 | 408,847 | -0.30(-0.61%) |
Dec 29, 2014 | 49.55 | 50.37 | 49.53 | 49.88 | 623,350 | +0.17(+0.34%) |
Dec 26, 2014 | 49.54 | 49.87 | 49.47 | 49.71 | 639,371 | +0.22(+0.44%) |
Dec 24, 2014 | 49.41 | 49.49 | 49.49 | 49.49 | 231,782 | -0.16(-0.32%) |
Dec 23, 2014 | 49.49 | 50.08 | 49.49 | 49.65 | 747,226 | +0.19(+0.37%) |
Dec 22, 2014 | 48.29 | 49.47 | 48.16 | 49.47 | 1,352,069 | +1.35(+2.80%) |
Dec 19, 2014 | 48.39 | 48.69 | 48.05 | 48.12 | 1,173,952 | -0.23(-0.47%) |
Dec 18, 2014 | 48.05 | 48.36 | 47.56 | 48.35 | 947,776 | +0.69(+1.45%) |
Dec 17, 2014 | 47.46 | 47.79 | 46.84 | 47.66 | 1,391,003 | +0.62(+1.31%) |
Dec 16, 2014 | 47.58 | 47.87 | 47.02 | 47.04 | 1,273,053 | -0.64(-1.34%) |
Dec 15, 2014 | 47.49 | 47.83 | 46.84 | 47.68 | 861,332 | +0.56(+1.18%) |
Dec 12, 2014 | 47.06 | 47.94 | 46.77 | 47.13 | 810,829 | +0.03(+0.05%) |
Dec 11, 2014 | 47.11 | 47.72 | 46.82 | 47.10 | 901,424 | +0.33(+0.70%) |
Dec 10, 2014 | 47.33 | 48.10 | 46.69 | 46.77 | 1,102,527 | -1.07(-2.24%) |
Dec 09, 2014 | 47.49 | 48.04 | 47.17 | 47.84 | 1,104,748 | -0.35(-0.72%) |
Dec 08, 2014 | 47.78 | 48.47 | 47.67 | 48.19 | 811,882 | +0.11(+0.23%) |
Dec 05, 2014 | 48.08 | 48.42 | 47.78 | 48.08 | 612,303 | +0.15(+0.32%) |
Dec 04, 2014 | 47.72 | 48.36 | 47.40 | 47.93 | 994,034 | +0.29(+0.62%) |
Dec 03, 2014 | 46.93 | 47.66 | 46.75 | 47.63 | 1,071,618 | +0.70(+1.49%) |
Dec 02, 2014 | 47.29 | 47.57 | 46.78 | 46.93 | 989,526 | -0.18(-0.37%) |
Dec 01, 2014 | 47.40 | 47.59 | 46.91 | 47.11 | 834,264 | -0.12(-0.25%) |
Nov 28, 2014 | 46.78 | 47.72 | 46.55 | 47.23 | 444,208 | +0.65(+1.39%) |
Nov 26, 2014 | 46.81 | 46.58 | 46.58 | 46.58 | 629,305 | -0.05(-0.11%) |
Nov 25, 2014 | 46.32 | 46.78 | 46.21 | 46.63 | 1,344,291 | +0.46(+1.00%) |
Nov 24, 2014 | 45.59 | 46.28 | 45.56 | 46.17 | 857,388 | +0.55(+1.21%) |
Nov 21, 2014 | 46.00 | 46.04 | 45.31 | 45.62 | 875,797 | +0.06(+0.13%) |
Nov 20, 2014 | 45.31 | 46.06 | 45.31 | 45.56 | 938,938 | +0.06(+0.13%) |
Nov 19, 2014 | 45.16 | 45.73 | 45.02 | 45.50 | 825,810 | +0.25(+0.56%) |
Nov 18, 2014 | 45.21 | 45.56 | 45.17 | 45.25 | 672,528 | +0.01(+0.02%) |
Nov 17, 2014 | 45.78 | 45.96 | 45.13 | 45.24 | 616,918 | -0.48(-1.05%) |
Nov 14, 2014 | 46.16 | 46.34 | 45.56 | 45.72 | 802,188 | -0.53(-1.14%) |
Nov 13, 2014 | 46.09 | 46.41 | 45.92 | 46.25 | 1,092,254 | +0.29(+0.62%) |
Nov 12, 2014 | 45.66 | 46.13 | 45.48 | 45.96 | 966,360 | +0.07(+0.15%) |
Nov 11, 2014 | 46.27 | 46.32 | 45.68 | 45.89 | 983,494 | -0.27(-0.58%) |
Nov 10, 2014 | 45.34 | 46.44 | 45.23 | 46.16 | 1,575,355 | +0.78(+1.72%) |
Nov 07, 2014 | 45.19 | 45.48 | 44.74 | 45.38 | 1,349,897 | +0.13(+0.28%) |
Nov 06, 2014 | 44.95 | 45.48 | 44.68 | 45.26 | 1,032,346 | +0.31(+0.69%) |
Nov 05, 2014 | 45.70 | 45.77 | 44.84 | 44.95 | 969,676 | -0.29(-0.63%) |
Nov 04, 2014 | 44.38 | 45.52 | 44.33 | 45.23 | 1,531,865 | +0.90(+2.02%) |