Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.92 | 49.03 | 46.96 | 47.38 | 623,029 | -3.31(-6.54%) |
Jan 29, 2015 | 50.88 | 51.31 | 50.54 | 50.70 | 542,110 | +1.46(+2.96%) |
Jan 28, 2015 | 49.35 | 49.40 | 49.05 | 49.24 | 267,224 | +0.41(+0.85%) |
Jan 27, 2015 | 48.97 | 49.71 | 48.76 | 48.83 | 262,648 | -1.34(-2.68%) |
Jan 26, 2015 | 49.92 | 50.37 | 49.74 | 50.17 | 445,706 | +0.47(+0.94%) |
Jan 23, 2015 | 50.77 | 50.98 | 49.51 | 49.70 | 360,384 | -1.47(-2.88%) |
Jan 22, 2015 | 50.88 | 51.23 | 50.61 | 51.18 | 342,423 | +0.52(+1.02%) |
Jan 21, 2015 | 50.00 | 50.92 | 50.00 | 50.66 | 323,867 | +0.95(+1.91%) |
Jan 20, 2015 | 50.15 | 50.15 | 49.52 | 49.71 | 173,388 | -0.14(-0.28%) |
Jan 16, 2015 | 49.64 | 49.95 | 49.39 | 49.85 | 237,100 | +0.94(+1.92%) |
Jan 15, 2015 | 48.03 | 49.16 | 48.03 | 48.91 | 380,568 | +0.88(+1.84%) |
Jan 14, 2015 | 48.15 | 48.41 | 47.89 | 48.03 | 254,306 | -0.16(-0.33%) |
Jan 13, 2015 | 48.58 | 48.74 | 47.66 | 48.19 | 232,881 | +0.05(+0.10%) |
Jan 12, 2015 | 48.27 | 48.75 | 48.11 | 48.14 | 309,636 | +0.60(+1.26%) |
Jan 09, 2015 | 47.49 | 47.84 | 47.31 | 47.54 | 251,544 | +0.88(+1.89%) |
Jan 08, 2015 | 45.83 | 46.89 | 45.82 | 46.66 | 384,470 | +1.47(+3.26%) |
Jan 07, 2015 | 45.19 | 45.38 | 44.89 | 45.19 | 752,441 | +0.38(+0.84%) |
Jan 06, 2015 | 45.47 | 45.64 | 44.61 | 44.81 | 242,657 | -1.10(-2.39%) |
Jan 05, 2015 | 46.63 | 46.88 | 45.86 | 45.91 | 342,940 | -1.14(-2.41%) |
Jan 02, 2015 | 47.51 | 47.97 | 46.89 | 47.05 | 275,502 | -0.32(-0.67%) |
Dec 31, 2014 | 48.00 | 47.36 | 47.36 | 47.36 | 219,953 | +0.40(+0.86%) |
Dec 30, 2014 | 46.84 | 47.25 | 46.84 | 46.96 | 236,490 | +0.36(+0.77%) |
Dec 29, 2014 | 46.35 | 46.73 | 46.25 | 46.60 | 145,043 | +0.36(+0.77%) |
Dec 26, 2014 | 46.28 | 46.43 | 46.14 | 46.25 | 121,572 | -0.30(-0.65%) |
Dec 24, 2014 | 46.37 | 46.55 | 46.55 | 46.55 | 78,075 | -0.09(-0.20%) |
Dec 23, 2014 | 47.31 | 47.31 | 46.28 | 46.64 | 473,965 | -0.42(-0.90%) |
Dec 22, 2014 | 47.68 | 47.68 | 46.97 | 47.06 | 511,204 | -0.06(-0.12%) |
Dec 19, 2014 | 47.23 | 47.41 | 46.89 | 47.12 | 258,628 | -0.08(-0.18%) |
Dec 18, 2014 | 47.05 | 47.39 | 46.38 | 47.20 | 305,037 | +0.62(+1.33%) |
Dec 17, 2014 | 46.12 | 46.94 | 45.38 | 46.58 | 611,815 | +1.10(+2.41%) |
Dec 16, 2014 | 46.85 | 46.85 | 45.43 | 45.49 | 603,920 | -3.49(-7.13%) |
Dec 15, 2014 | 49.97 | 50.03 | 47.35 | 48.98 | 446,355 | -1.62(-3.21%) |
Dec 12, 2014 | 51.11 | 51.38 | 50.55 | 50.60 | 354,402 | -0.64(-1.25%) |
Dec 11, 2014 | 51.35 | 51.52 | 50.99 | 51.24 | 332,924 | +0.36(+0.70%) |
Dec 10, 2014 | 51.38 | 51.65 | 50.82 | 50.88 | 310,240 | -0.43(-0.84%) |
Dec 09, 2014 | 50.82 | 51.38 | 50.73 | 51.32 | 251,413 | +0.26(+0.51%) |
Dec 08, 2014 | 50.72 | 51.83 | 50.26 | 51.05 | 641,078 | -0.34(-0.66%) |
Dec 05, 2014 | 51.87 | 51.87 | 51.34 | 51.39 | 343,185 | -1.05(-2.01%) |
Dec 04, 2014 | 52.86 | 53.09 | 52.26 | 52.44 | 306,780 | -0.83(-1.55%) |
Dec 03, 2014 | 53.63 | 53.76 | 53.09 | 53.27 | 253,581 | -0.77(-1.42%) |
Dec 02, 2014 | 54.63 | 54.84 | 53.80 | 54.04 | 295,135 | -0.77(-1.40%) |
Dec 01, 2014 | 54.95 | 55.41 | 54.71 | 54.81 | 226,988 | -0.01(-0.02%) |
Nov 28, 2014 | 54.63 | 55.25 | 54.44 | 54.82 | 147,097 | +0.14(+0.26%) |
Nov 26, 2014 | 53.84 | 54.68 | 54.68 | 54.68 | 154,127 | +0.69(+1.27%) |
Nov 25, 2014 | 54.43 | 54.56 | 53.88 | 53.99 | 323,051 | +0.38(+0.72%) |
Nov 24, 2014 | 54.04 | 54.04 | 53.32 | 53.61 | 341,810 | -0.43(-0.80%) |
Nov 21, 2014 | 53.96 | 54.29 | 53.71 | 54.04 | 153,895 | +0.54(+1.00%) |
Nov 20, 2014 | 53.43 | 53.71 | 53.35 | 53.50 | 150,761 | +0.20(+0.37%) |
Nov 19, 2014 | 53.10 | 53.67 | 53.10 | 53.31 | 184,952 | +0.50(+0.94%) |
Nov 18, 2014 | 52.57 | 53.03 | 52.41 | 52.81 | 172,983 | +0.15(+0.29%) |
Nov 17, 2014 | 52.23 | 52.85 | 51.19 | 52.66 | 158,101 | +0.06(+0.11%) |
Nov 14, 2014 | 52.48 | 52.78 | 52.29 | 52.60 | 255,075 | -0.21(-0.39%) |
Nov 13, 2014 | 53.03 | 53.34 | 52.77 | 52.81 | 231,780 | -0.19(-0.35%) |
Nov 12, 2014 | 52.51 | 53.19 | 52.39 | 53.00 | 178,468 | +0.47(+0.89%) |
Nov 11, 2014 | 52.26 | 52.70 | 52.26 | 52.53 | 124,002 | +0.14(+0.27%) |
Nov 10, 2014 | 52.60 | 52.69 | 52.18 | 52.39 | 242,428 | +0.08(+0.14%) |
Nov 07, 2014 | 51.25 | 52.34 | 51.21 | 52.31 | 379,742 | +2.93(+5.93%) |
Nov 06, 2014 | 49.64 | 49.76 | 49.25 | 49.38 | 166,175 | -0.28(-0.57%) |
Nov 05, 2014 | 49.90 | 50.38 | 49.59 | 49.66 | 236,352 | +0.66(+1.34%) |
Nov 04, 2014 | 48.84 | 49.40 | 48.80 | 49.01 | 192,594 | +0.07(+0.13%) |