Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.54 | 53.54 | 51.79 | 51.83 | 390,555 | -1.85(-3.45%) |
Jan 29, 2015 | 52.59 | 53.80 | 52.06 | 53.69 | 336,818 | +1.18(+2.25%) |
Jan 28, 2015 | 53.20 | 53.80 | 52.28 | 52.51 | 271,670 | -0.47(-0.89%) |
Jan 27, 2015 | 52.77 | 53.31 | 52.77 | 52.98 | 249,291 | -0.03(-0.06%) |
Jan 26, 2015 | 52.90 | 53.33 | 52.26 | 53.01 | 221,069 | -0.08(-0.14%) |
Jan 23, 2015 | 52.66 | 53.57 | 52.43 | 53.09 | 229,952 | +0.39(+0.74%) |
Jan 22, 2015 | 52.19 | 52.77 | 51.74 | 52.70 | 342,648 | +0.79(+1.53%) |
Jan 21, 2015 | 51.90 | 52.47 | 51.45 | 51.90 | 400,571 | -0.15(-0.29%) |
Jan 20, 2015 | 52.17 | 52.30 | 51.54 | 52.06 | 278,881 | +0.06(+0.12%) |
Jan 16, 2015 | 51.17 | 52.03 | 51.00 | 51.99 | 308,316 | +0.53(+1.02%) |
Jan 15, 2015 | 51.61 | 51.70 | 50.97 | 51.47 | 212,959 | +0.05(+0.10%) |
Jan 14, 2015 | 50.38 | 51.45 | 50.33 | 51.41 | 180,235 | +0.66(+1.29%) |
Jan 13, 2015 | 50.66 | 51.63 | 50.28 | 50.76 | 226,514 | +0.47(+0.94%) |
Jan 12, 2015 | 50.42 | 50.66 | 49.70 | 50.28 | 217,338 | +0.02(+0.03%) |
Jan 09, 2015 | 50.98 | 50.98 | 50.06 | 50.27 | 252,993 | -0.68(-1.33%) |
Jan 08, 2015 | 50.79 | 51.07 | 50.74 | 50.95 | 453,611 | +0.55(+1.09%) |
Jan 07, 2015 | 50.14 | 50.49 | 49.68 | 50.40 | 342,019 | +0.42(+0.84%) |
Jan 06, 2015 | 50.11 | 51.05 | 49.89 | 49.98 | 371,256 | -0.10(-0.20%) |
Jan 05, 2015 | 50.44 | 50.48 | 49.64 | 50.08 | 446,820 | -0.53(-1.06%) |
Jan 02, 2015 | 50.77 | 50.86 | 49.88 | 50.61 | 445,817 | +0.09(+0.18%) |
Dec 31, 2014 | 51.80 | 50.52 | 50.52 | 50.52 | 377,973 | -1.21(-2.35%) |
Dec 30, 2014 | 53.16 | 53.19 | 51.66 | 51.74 | 333,477 | -1.69(-3.16%) |
Dec 29, 2014 | 51.48 | 53.47 | 51.48 | 53.42 | 369,430 | +1.80(+3.49%) |
Dec 26, 2014 | 51.69 | 52.27 | 51.48 | 51.62 | 302,689 | +0.20(+0.39%) |
Dec 24, 2014 | 50.61 | 51.42 | 51.42 | 51.42 | 191,803 | +0.77(+1.52%) |
Dec 23, 2014 | 50.45 | 50.71 | 49.93 | 50.65 | 162,184 | +0.52(+1.04%) |
Dec 22, 2014 | 50.14 | 50.45 | 49.68 | 50.13 | 235,177 | +0.01(+0.02%) |
Dec 19, 2014 | 50.24 | 50.72 | 49.86 | 50.12 | 768,130 | -0.21(-0.42%) |
Dec 18, 2014 | 49.89 | 50.35 | 49.35 | 50.34 | 267,712 | +0.83(+1.68%) |
Dec 17, 2014 | 48.22 | 49.53 | 47.96 | 49.51 | 334,637 | +1.29(+2.68%) |
Dec 16, 2014 | 47.51 | 48.51 | 47.06 | 48.22 | 486,126 | +0.67(+1.41%) |
Dec 15, 2014 | 47.98 | 47.98 | 47.16 | 47.54 | 332,318 | -0.12(-0.26%) |
Dec 12, 2014 | 47.90 | 48.77 | 47.63 | 47.67 | 424,424 | -0.74(-1.53%) |
Dec 11, 2014 | 48.29 | 48.94 | 48.15 | 48.41 | 236,628 | +0.42(+0.87%) |
Dec 10, 2014 | 48.67 | 49.32 | 47.95 | 47.99 | 265,394 | -0.83(-1.70%) |
Dec 09, 2014 | 47.96 | 48.84 | 47.87 | 48.82 | 247,970 | +0.48(+0.99%) |
Dec 08, 2014 | 47.85 | 48.80 | 47.85 | 48.34 | 188,289 | +0.48(+1.00%) |
Dec 05, 2014 | 47.77 | 48.13 | 47.55 | 47.86 | 187,670 | -0.16(-0.33%) |
Dec 04, 2014 | 48.20 | 48.55 | 47.86 | 48.02 | 215,832 | -0.07(-0.14%) |
Dec 03, 2014 | 47.78 | 48.25 | 47.75 | 48.09 | 162,309 | +0.18(+0.37%) |
Dec 02, 2014 | 47.68 | 47.95 | 47.22 | 47.91 | 219,963 | +0.33(+0.69%) |
Dec 01, 2014 | 47.39 | 48.09 | 46.83 | 47.58 | 290,703 | +0.18(+0.37%) |
Nov 28, 2014 | 47.41 | 48.13 | 47.31 | 47.41 | 169,062 | +0.16(+0.34%) |
Nov 26, 2014 | 46.83 | 47.25 | 47.25 | 47.25 | 184,073 | +0.38(+0.81%) |
Nov 25, 2014 | 46.89 | 46.90 | 46.57 | 46.87 | 225,478 | +0.21(+0.44%) |
Nov 24, 2014 | 47.12 | 47.37 | 46.62 | 46.66 | 281,322 | -0.50(-1.05%) |
Nov 21, 2014 | 47.55 | 47.62 | 46.91 | 47.16 | 259,992 | +0.06(+0.13%) |
Nov 20, 2014 | 46.97 | 47.22 | 46.64 | 47.09 | 158,802 | +0.02(+0.03%) |
Nov 19, 2014 | 47.25 | 47.48 | 46.91 | 47.08 | 187,324 | -0.36(-0.76%) |
Nov 18, 2014 | 47.19 | 47.65 | 46.96 | 47.44 | 265,646 | +0.36(+0.76%) |
Nov 17, 2014 | 46.49 | 47.24 | 46.29 | 47.08 | 336,115 | +0.63(+1.35%) |
Nov 14, 2014 | 46.73 | 46.90 | 46.21 | 46.45 | 203,542 | -0.24(-0.52%) |
Nov 13, 2014 | 47.37 | 47.64 | 46.61 | 46.70 | 212,235 | -0.68(-1.43%) |
Nov 12, 2014 | 47.86 | 47.86 | 47.03 | 47.38 | 176,424 | -0.64(-1.34%) |
Nov 11, 2014 | 48.09 | 48.35 | 47.81 | 48.02 | 194,747 | -0.14(-0.30%) |
Nov 10, 2014 | 47.71 | 48.18 | 47.53 | 48.16 | 206,494 | +0.42(+0.88%) |
Nov 07, 2014 | 47.35 | 47.76 | 47.06 | 47.74 | 288,381 | +0.47(+0.98%) |
Nov 06, 2014 | 47.78 | 48.11 | 46.83 | 47.28 | 438,208 | -0.63(-1.32%) |
Nov 05, 2014 | 47.36 | 47.94 | 47.03 | 47.91 | 381,707 | +0.72(+1.52%) |
Nov 04, 2014 | 47.32 | 48.16 | 46.75 | 47.19 | 795,293 | -1.05(-2.17%) |