Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.14 | 55.95 | 54.29 | 54.91 | 248,834 | -0.52(-0.94%) |
Jan 29, 2015 | 54.21 | 55.65 | 53.54 | 55.43 | 235,943 | +1.44(+2.67%) |
Jan 28, 2015 | 55.34 | 56.05 | 52.73 | 53.99 | 258,410 | -0.97(-1.76%) |
Jan 27, 2015 | 55.03 | 56.03 | 53.81 | 54.96 | 210,789 | -0.97(-1.73%) |
Jan 26, 2015 | 55.23 | 56.41 | 53.71 | 55.93 | 329,840 | +0.40(+0.72%) |
Jan 23, 2015 | 56.65 | 57.54 | 54.87 | 55.53 | 326,756 | -0.01(-0.02%) |
Jan 22, 2015 | 58.46 | 58.80 | 53.00 | 55.54 | 858,266 | -2.38(-4.11%) |
Jan 21, 2015 | 59.68 | 60.39 | 57.59 | 57.92 | 342,300 | -1.96(-3.27%) |
Jan 20, 2015 | 59.13 | 61.17 | 58.25 | 59.88 | 631,427 | +1.28(+2.18%) |
Jan 16, 2015 | 57.32 | 58.84 | 56.24 | 58.60 | 287,114 | +0.98(+1.70%) |
Jan 15, 2015 | 57.46 | 58.73 | 56.00 | 57.62 | 531,570 | +0.16(+0.28%) |
Jan 14, 2015 | 56.61 | 58.99 | 56.25 | 57.46 | 248,718 | +0.13(+0.23%) |
Jan 13, 2015 | 54.00 | 59.07 | 53.75 | 57.33 | 444,316 | +3.63(+6.76%) |
Jan 12, 2015 | 54.00 | 54.18 | 52.52 | 53.70 | 202,144 | +0.08(+0.15%) |
Jan 09, 2015 | 54.45 | 54.45 | 51.81 | 53.62 | 177,197 | -0.56(-1.03%) |
Jan 08, 2015 | 53.95 | 56.56 | 53.09 | 54.18 | 291,487 | +0.97(+1.82%) |
Jan 07, 2015 | 51.90 | 53.89 | 51.31 | 53.21 | 279,397 | +2.14(+4.19%) |
Jan 06, 2015 | 53.19 | 54.15 | 49.93 | 51.07 | 279,132 | -1.61(-3.06%) |
Jan 05, 2015 | 50.59 | 53.96 | 50.17 | 52.68 | 352,351 | +1.68(+3.29%) |
Jan 02, 2015 | 52.53 | 52.81 | 50.03 | 51.00 | 280,401 | -0.77(-1.49%) |
Dec 31, 2014 | 52.84 | 51.77 | 51.77 | 51.77 | 293,000 | -1.03(-1.95%) |
Dec 30, 2014 | 53.59 | 54.50 | 52.58 | 52.80 | 185,518 | -0.82(-1.53%) |
Dec 29, 2014 | 53.07 | 54.50 | 52.32 | 53.62 | 127,810 | +0.25(+0.47%) |
Dec 26, 2014 | 51.67 | 54.04 | 51.40 | 53.37 | 155,699 | +1.71(+3.31%) |
Dec 24, 2014 | 50.86 | 51.66 | 51.66 | 51.66 | 210,900 | +0.76(+1.49%) |
Dec 23, 2014 | 56.59 | 56.59 | 50.50 | 50.90 | 638,737 | -4.35(-7.87%) |
Dec 22, 2014 | 55.74 | 57.35 | 54.70 | 55.25 | 350,173 | -1.44(-2.54%) |
Dec 19, 2014 | 57.03 | 57.50 | 54.88 | 56.69 | 1,629,334 | +1.73(+3.15%) |
Dec 18, 2014 | 54.70 | 54.99 | 52.60 | 54.96 | 510,230 | +4.08(+8.02%) |
Dec 17, 2014 | 48.07 | 51.27 | 48.07 | 50.88 | 403,093 | +2.46(+5.08%) |
Dec 16, 2014 | 50.00 | 50.76 | 48.39 | 48.42 | 462,937 | -2.03(-4.02%) |
Dec 15, 2014 | 56.12 | 56.99 | 50.15 | 50.45 | 601,378 | -5.42(-9.70%) |
Dec 12, 2014 | 54.60 | 56.84 | 53.77 | 55.87 | 364,354 | +0.54(+0.98%) |
Dec 11, 2014 | 54.01 | 56.46 | 53.87 | 55.33 | 558,314 | +2.00(+3.75%) |
Dec 10, 2014 | 55.01 | 55.85 | 53.02 | 53.33 | 587,767 | -1.67(-3.04%) |
Dec 09, 2014 | 52.25 | 56.98 | 50.41 | 55.00 | 1,007,648 | +2.71(+5.18%) |
Dec 08, 2014 | 49.64 | 53.23 | 49.64 | 52.29 | 494,766 | +2.79(+5.64%) |
Dec 05, 2014 | 47.20 | 49.78 | 47.20 | 49.50 | 430,893 | +2.59(+5.52%) |
Dec 04, 2014 | 47.75 | 50.30 | 46.42 | 46.91 | 768,932 | +0.01(+0.02%) |
Dec 03, 2014 | 48.51 | 48.64 | 45.70 | 46.90 | 245,083 | -0.88(-1.84%) |
Dec 02, 2014 | 43.10 | 48.67 | 42.51 | 47.78 | 548,599 | +4.56(+10.55%) |
Dec 01, 2014 | 44.78 | 45.18 | 43.05 | 43.22 | 207,830 | -1.53(-3.42%) |
Nov 28, 2014 | 45.21 | 46.59 | 44.56 | 44.75 | 131,115 | -0.07(-0.16%) |
Nov 26, 2014 | 44.56 | 44.82 | 44.82 | 44.82 | 255,600 | +0.21(+0.47%) |
Nov 25, 2014 | 44.66 | 45.99 | 42.16 | 44.61 | 600,068 | +0.20(+0.45%) |
Nov 24, 2014 | 42.00 | 44.66 | 39.92 | 44.41 | 633,685 | +4.64(+11.67%) |
Nov 21, 2014 | 40.17 | 40.25 | 38.97 | 39.77 | 187,821 | +0.33(+0.84%) |
Nov 20, 2014 | 38.93 | 40.17 | 38.78 | 39.44 | 101,892 | +0.57(+1.47%) |
Nov 19, 2014 | 40.32 | 40.43 | 38.62 | 38.87 | 240,135 | -1.19(-2.97%) |
Nov 18, 2014 | 39.19 | 40.75 | 38.94 | 40.06 | 266,606 | +0.87(+2.22%) |
Nov 17, 2014 | 39.03 | 40.47 | 38.50 | 39.19 | 167,107 | +0.30(+0.77%) |
Nov 14, 2014 | 40.96 | 41.05 | 38.68 | 38.89 | 199,951 | -2.30(-5.58%) |
Nov 13, 2014 | 41.21 | 42.00 | 40.50 | 41.19 | 381,302 | -0.13(-0.31%) |
Nov 12, 2014 | 40.27 | 41.98 | 40.08 | 41.32 | 226,019 | +0.60(+1.47%) |
Nov 11, 2014 | 41.23 | 42.10 | 40.51 | 40.72 | 318,050 | -0.95(-2.28%) |
Nov 10, 2014 | 40.06 | 41.68 | 39.68 | 41.67 | 319,798 | +1.43(+3.55%) |
Nov 07, 2014 | 41.90 | 41.90 | 39.78 | 40.24 | 285,274 | -1.93(-4.58%) |
Nov 06, 2014 | 39.29 | 42.24 | 38.99 | 42.17 | 422,631 | +3.20(+8.21%) |
Nov 05, 2014 | 41.36 | 41.36 | 38.61 | 38.97 | 283,511 | -1.85(-4.53%) |
Nov 04, 2014 | 41.11 | 41.85 | 40.22 | 40.82 | 224,660 | -0.50(-1.21%) |