Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.35 | 49.35 | 48.48 | 48.51 | 231,847 | -0.98(-1.97%) |
Jan 29, 2015 | 48.94 | 49.49 | 48.64 | 49.49 | 250,755 | +0.61(+1.24%) |
Jan 28, 2015 | 50.04 | 50.07 | 48.73 | 48.88 | 241,614 | -0.90(-1.80%) |
Jan 27, 2015 | 49.50 | 49.98 | 49.44 | 49.78 | 148,566 | -0.30(-0.60%) |
Jan 26, 2015 | 49.57 | 50.08 | 49.30 | 50.08 | 199,506 | +0.45(+0.91%) |
Jan 23, 2015 | 49.82 | 49.83 | 49.45 | 49.63 | 146,711 | -0.12(-0.24%) |
Jan 22, 2015 | 49.24 | 49.78 | 48.55 | 49.74 | 251,756 | +0.95(+1.94%) |
Jan 21, 2015 | 48.69 | 49.09 | 48.55 | 48.80 | 146,239 | -0.05(-0.11%) |
Jan 20, 2015 | 49.22 | 49.23 | 48.49 | 48.85 | 607,465 | -0.27(-0.55%) |
Jan 16, 2015 | 48.25 | 49.19 | 48.25 | 49.12 | 227,918 | +0.67(+1.38%) |
Jan 15, 2015 | 49.33 | 49.43 | 48.37 | 48.45 | 429,271 | -0.78(-1.59%) |
Jan 14, 2015 | 48.98 | 49.31 | 48.66 | 49.23 | 261,661 | -0.26(-0.52%) |
Jan 13, 2015 | 49.58 | 50.30 | 48.97 | 49.49 | 217,033 | +0.19(+0.38%) |
Jan 12, 2015 | 49.58 | 49.63 | 48.83 | 49.30 | 621,978 | -0.33(-0.66%) |
Jan 09, 2015 | 50.26 | 50.26 | 49.59 | 49.63 | 233,401 | -0.58(-1.15%) |
Jan 08, 2015 | 49.78 | 50.29 | 49.78 | 50.21 | 462,889 | +0.79(+1.59%) |
Jan 07, 2015 | 49.27 | 49.48 | 49.03 | 49.42 | 812,655 | +0.38(+0.78%) |
Jan 06, 2015 | 50.11 | 50.11 | 48.75 | 49.04 | 693,464 | -0.93(-1.86%) |
Jan 05, 2015 | 50.60 | 50.86 | 49.73 | 49.97 | 1,522,081 | -0.89(-1.75%) |
Jan 02, 2015 | 51.48 | 51.77 | 50.34 | 50.86 | 1,935,584 | -0.38(-0.74%) |
Dec 31, 2014 | 51.76 | 51.24 | 51.24 | 51.24 | 168,496 | -0.25(-0.49%) |
Dec 30, 2014 | 51.75 | 51.86 | 51.49 | 51.49 | 244,528 | -0.30(-0.57%) |
Dec 29, 2014 | 51.61 | 51.92 | 51.58 | 51.78 | 115,037 | +0.30(+0.59%) |
Dec 26, 2014 | 51.19 | 51.59 | 51.19 | 51.48 | 116,630 | +0.33(+0.65%) |
Dec 24, 2014 | 51.26 | 51.15 | 51.15 | 51.15 | 147,549 | +0.08(+0.16%) |
Dec 23, 2014 | 50.95 | 51.28 | 50.87 | 51.07 | 255,299 | +0.33(+0.65%) |
Dec 22, 2014 | 50.49 | 50.74 | 50.32 | 50.74 | 224,742 | +0.31(+0.61%) |
Dec 19, 2014 | 50.39 | 50.61 | 50.06 | 50.43 | 327,914 | +0.04(+0.09%) |
Dec 18, 2014 | 50.39 | 50.44 | 49.89 | 50.39 | 241,195 | +0.68(+1.37%) |
Dec 17, 2014 | 48.45 | 49.74 | 48.43 | 49.71 | 439,488 | +1.27(+2.63%) |
Dec 16, 2014 | 48.44 | 49.21 | 48.35 | 48.44 | 332,453 | -0.12(-0.24%) |
Dec 15, 2014 | 49.18 | 49.32 | 48.39 | 48.56 | 284,890 | -0.38(-0.78%) |
Dec 12, 2014 | 49.10 | 49.40 | 48.88 | 48.94 | 206,352 | -0.67(-1.35%) |
Dec 11, 2014 | 49.67 | 50.19 | 49.51 | 49.61 | 228,600 | +0.20(+0.40%) |
Dec 10, 2014 | 50.36 | 50.45 | 49.37 | 49.41 | 172,583 | -1.11(-2.19%) |
Dec 09, 2014 | 49.23 | 50.52 | 49.02 | 50.52 | 175,575 | +0.80(+1.60%) |
Dec 08, 2014 | 50.20 | 50.55 | 49.59 | 49.72 | 215,416 | -0.59(-1.17%) |
Dec 05, 2014 | 50.14 | 50.41 | 50.11 | 50.31 | 228,429 | +0.29(+0.57%) |
Dec 04, 2014 | 50.13 | 50.18 | 49.75 | 50.02 | 182,656 | -0.20(-0.40%) |
Dec 03, 2014 | 49.68 | 50.36 | 49.65 | 50.22 | 246,886 | +0.50(+1.01%) |
Dec 02, 2014 | 49.30 | 49.94 | 49.27 | 49.72 | 222,231 | +0.44(+0.90%) |
Dec 01, 2014 | 49.71 | 49.75 | 49.27 | 49.28 | 334,760 | -0.68(-1.36%) |
Nov 28, 2014 | 50.51 | 50.59 | 49.95 | 49.96 | 83,353 | -0.57(-1.13%) |
Nov 26, 2014 | 50.36 | 50.53 | 50.53 | 50.53 | 89,928 | +0.16(+0.31%) |
Nov 25, 2014 | 50.45 | 50.64 | 50.20 | 50.37 | 192,222 | -0.02(-0.05%) |
Nov 24, 2014 | 49.93 | 50.39 | 49.93 | 50.39 | 279,127 | +0.52(+1.04%) |
Nov 21, 2014 | 50.44 | 50.44 | 49.72 | 49.87 | 183,990 | +0.05(+0.10%) |
Nov 20, 2014 | 49.09 | 49.85 | 49.09 | 49.83 | 383,709 | +0.51(+1.03%) |
Nov 19, 2014 | 49.71 | 49.71 | 49.00 | 49.32 | 315,988 | -0.44(-0.88%) |
Nov 18, 2014 | 49.71 | 49.95 | 49.69 | 49.75 | 227,826 | +0.22(+0.45%) |
Nov 17, 2014 | 49.88 | 49.95 | 49.51 | 49.53 | 294,241 | -0.37(-0.74%) |
Nov 14, 2014 | 50.03 | 50.09 | 49.85 | 49.90 | 170,688 | -0.12(-0.23%) |
Nov 13, 2014 | 50.38 | 50.52 | 49.91 | 50.02 | 165,902 | -0.37(-0.73%) |
Nov 12, 2014 | 49.87 | 50.44 | 49.87 | 50.39 | 218,195 | +0.35(+0.69%) |
Nov 11, 2014 | 49.98 | 50.07 | 49.90 | 50.04 | 138,281 | +0.01(+0.03%) |
Nov 10, 2014 | 49.93 | 50.05 | 49.78 | 50.03 | 222,964 | +0.12(+0.24%) |
Nov 07, 2014 | 49.81 | 49.91 | 49.56 | 49.91 | 262,655 | +0.09(+0.17%) |
Nov 06, 2014 | 49.68 | 49.85 | 49.49 | 49.82 | 156,875 | +0.10(+0.20%) |
Nov 05, 2014 | 50.00 | 50.00 | 49.48 | 49.72 | 488,257 | +0.16(+0.31%) |
Nov 04, 2014 | 49.49 | 49.70 | 49.30 | 49.56 | 788,126 | -0.13(-0.25%) |