Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.40 | 48.96 | 47.33 | 47.55 | 220,800 | -1.14(-2.34%) |
Jan 29, 2015 | 48.42 | 49.49 | 47.73 | 48.69 | 173,960 | +0.57(+1.18%) |
Jan 28, 2015 | 48.82 | 49.90 | 47.86 | 48.12 | 132,462 | -0.41(-0.84%) |
Jan 27, 2015 | 48.25 | 49.34 | 47.99 | 48.53 | 117,413 | -0.37(-0.76%) |
Jan 26, 2015 | 49.06 | 49.60 | 48.39 | 48.90 | 136,108 | -0.08(-0.16%) |
Jan 23, 2015 | 48.89 | 49.94 | 48.72 | 48.98 | 157,685 | +0.07(+0.14%) |
Jan 22, 2015 | 48.38 | 49.04 | 47.30 | 48.91 | 165,894 | +0.86(+1.79%) |
Jan 21, 2015 | 48.42 | 48.85 | 47.93 | 48.05 | 159,031 | -0.59(-1.21%) |
Jan 20, 2015 | 49.14 | 49.14 | 47.70 | 48.64 | 147,505 | -0.17(-0.35%) |
Jan 16, 2015 | 47.02 | 48.88 | 47.02 | 48.81 | 198,515 | +1.62(+3.43%) |
Jan 15, 2015 | 48.43 | 49.00 | 46.61 | 47.19 | 386,810 | -1.12(-2.32%) |
Jan 14, 2015 | 48.22 | 49.04 | 47.64 | 48.31 | 143,953 | -0.37(-0.76%) |
Jan 13, 2015 | 48.35 | 49.43 | 47.86 | 48.68 | 257,554 | +1.07(+2.25%) |
Jan 12, 2015 | 48.55 | 49.10 | 47.41 | 47.61 | 267,447 | -0.95(-1.96%) |
Jan 09, 2015 | 48.30 | 49.37 | 47.76 | 48.56 | 281,716 | +0.23(+0.48%) |
Jan 08, 2015 | 46.77 | 48.45 | 46.40 | 48.33 | 342,947 | +2.00(+4.32%) |
Jan 07, 2015 | 47.11 | 47.54 | 45.73 | 46.33 | 316,572 | +0.16(+0.35%) |
Jan 06, 2015 | 45.20 | 47.10 | 45.06 | 46.17 | 493,532 | -0.62(-1.33%) |
Jan 05, 2015 | 48.20 | 49.44 | 46.72 | 46.79 | 276,150 | -1.45(-3.01%) |
Jan 02, 2015 | 49.72 | 49.97 | 48.13 | 48.24 | 160,158 | -1.10(-2.23%) |
Dec 31, 2014 | 49.11 | 49.34 | 49.34 | 49.34 | 220,600 | +0.42(+0.86%) |
Dec 30, 2014 | 48.63 | 49.45 | 48.26 | 48.92 | 93,868 | +0.06(+0.12%) |
Dec 29, 2014 | 49.29 | 49.95 | 48.52 | 48.86 | 133,574 | -0.45(-0.91%) |
Dec 26, 2014 | 49.87 | 50.30 | 48.99 | 49.31 | 115,084 | -0.39(-0.78%) |
Dec 24, 2014 | 50.27 | 49.70 | 49.70 | 49.70 | 128,500 | -0.52(-1.04%) |
Dec 23, 2014 | 49.94 | 50.50 | 49.53 | 50.22 | 172,300 | +0.59(+1.19%) |
Dec 22, 2014 | 48.47 | 49.78 | 48.21 | 49.63 | 150,647 | +1.15(+2.37%) |
Dec 19, 2014 | 48.38 | 49.11 | 48.01 | 48.48 | 377,461 | +0.36(+0.75%) |
Dec 18, 2014 | 47.83 | 48.30 | 46.44 | 48.12 | 305,597 | +1.01(+2.14%) |
Dec 17, 2014 | 46.26 | 47.81 | 45.48 | 47.11 | 430,618 | +0.83(+1.79%) |
Dec 16, 2014 | 49.19 | 49.19 | 45.96 | 46.28 | 697,144 | -2.93(-5.95%) |
Dec 15, 2014 | 50.05 | 50.39 | 48.08 | 49.21 | 269,200 | -0.46(-0.93%) |
Dec 12, 2014 | 48.77 | 49.94 | 48.22 | 49.67 | 280,182 | +0.36(+0.73%) |
Dec 11, 2014 | 50.18 | 50.92 | 49.26 | 49.31 | 218,435 | -0.87(-1.73%) |
Dec 10, 2014 | 51.28 | 51.88 | 49.85 | 50.18 | 164,313 | -1.40(-2.71%) |
Dec 09, 2014 | 49.83 | 51.65 | 48.51 | 51.58 | 269,102 | +1.09(+2.16%) |
Dec 08, 2014 | 52.64 | 53.19 | 50.29 | 50.49 | 240,634 | -2.41(-4.56%) |
Dec 05, 2014 | 51.23 | 53.14 | 51.16 | 52.90 | 306,033 | +1.66(+3.24%) |
Dec 04, 2014 | 51.58 | 51.92 | 50.65 | 51.24 | 179,768 | -0.52(-1.00%) |
Dec 03, 2014 | 51.72 | 51.94 | 51.10 | 51.76 | 142,875 | +0.21(+0.41%) |
Dec 02, 2014 | 50.48 | 51.99 | 50.29 | 51.55 | 243,822 | +1.08(+2.14%) |
Dec 01, 2014 | 50.41 | 51.12 | 49.71 | 50.47 | 217,762 | -0.10(-0.20%) |
Nov 28, 2014 | 51.44 | 51.44 | 50.31 | 50.57 | 101,505 | -0.78(-1.52%) |
Nov 26, 2014 | 51.00 | 51.35 | 51.35 | 51.35 | 267,000 | +0.23(+0.45%) |
Nov 25, 2014 | 50.62 | 51.48 | 50.50 | 51.12 | 323,065 | +0.56(+1.11%) |
Nov 24, 2014 | 48.90 | 50.74 | 48.77 | 50.56 | 184,472 | +1.75(+3.59%) |
Nov 21, 2014 | 50.81 | 51.25 | 48.60 | 48.81 | 302,585 | -1.05(-2.11%) |
Nov 20, 2014 | 49.99 | 50.50 | 49.58 | 49.86 | 179,936 | -0.28(-0.56%) |
Nov 19, 2014 | 50.60 | 50.60 | 49.11 | 50.14 | 281,247 | -0.73(-1.44%) |
Nov 18, 2014 | 52.46 | 52.70 | 49.87 | 50.87 | 460,572 | -1.48(-2.83%) |
Nov 17, 2014 | 52.26 | 53.38 | 52.12 | 52.35 | 533,074 | +0.16(+0.31%) |
Nov 14, 2014 | 51.55 | 52.25 | 51.00 | 52.19 | 261,636 | +0.38(+0.73%) |
Nov 13, 2014 | 51.88 | 52.03 | 51.47 | 51.81 | 400,510 | +0.20(+0.39%) |
Nov 12, 2014 | 49.58 | 51.75 | 49.58 | 51.61 | 390,561 | +1.64(+3.28%) |
Nov 11, 2014 | 49.48 | 50.60 | 48.87 | 49.97 | 451,418 | +0.51(+1.03%) |
Nov 10, 2014 | 48.95 | 49.54 | 48.24 | 49.46 | 249,111 | +0.41(+0.84%) |
Nov 07, 2014 | 47.40 | 49.39 | 47.23 | 49.05 | 383,932 | +1.56(+3.28%) |
Nov 06, 2014 | 47.04 | 47.72 | 46.38 | 47.49 | 258,188 | +0.44(+0.94%) |
Nov 05, 2014 | 47.84 | 47.84 | 46.89 | 47.05 | 154,328 | -0.20(-0.42%) |
Nov 04, 2014 | 46.88 | 47.55 | 46.52 | 47.25 | 214,114 | -0.03(-0.06%) |