Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.51 | 51.14 | 49.44 | 51.02 | 722,188 | +1.15(+2.30%) |
Jan 29, 2015 | 49.73 | 49.96 | 49.24 | 49.87 | 792,389 | +0.41(+0.83%) |
Jan 28, 2015 | 49.24 | 50.22 | 48.55 | 49.46 | 1,066,705 | +0.23(+0.46%) |
Jan 27, 2015 | 47.53 | 49.34 | 47.38 | 49.24 | 987,232 | +0.29(+0.60%) |
Jan 26, 2015 | 47.80 | 48.98 | 47.49 | 48.94 | 562,998 | +0.88(+1.83%) |
Jan 23, 2015 | 48.43 | 48.44 | 47.71 | 48.06 | 545,576 | -0.19(-0.40%) |
Jan 22, 2015 | 47.87 | 48.26 | 46.92 | 48.26 | 777,724 | +1.52(+3.26%) |
Jan 21, 2015 | 45.59 | 46.86 | 45.37 | 46.73 | 642,675 | +1.12(+2.46%) |
Jan 20, 2015 | 45.18 | 45.81 | 44.47 | 45.61 | 707,532 | +0.59(+1.32%) |
Jan 16, 2015 | 44.86 | 45.11 | 44.46 | 45.02 | 663,373 | -0.23(-0.50%) |
Jan 15, 2015 | 46.42 | 46.72 | 45.23 | 45.24 | 421,338 | -1.31(-2.82%) |
Jan 14, 2015 | 46.61 | 46.81 | 45.85 | 46.56 | 301,621 | -0.77(-1.63%) |
Jan 13, 2015 | 47.56 | 48.30 | 46.72 | 47.33 | 419,325 | +0.20(+0.43%) |
Jan 12, 2015 | 47.53 | 47.70 | 46.28 | 47.13 | 245,235 | -0.50(-1.05%) |
Jan 09, 2015 | 48.78 | 48.94 | 47.60 | 47.63 | 305,922 | -1.03(-2.12%) |
Jan 08, 2015 | 47.94 | 48.71 | 47.75 | 48.66 | 434,238 | +0.97(+2.04%) |
Jan 07, 2015 | 47.90 | 48.12 | 47.43 | 47.69 | 414,841 | +0.28(+0.58%) |
Jan 06, 2015 | 48.11 | 48.35 | 46.97 | 47.41 | 341,186 | -0.71(-1.48%) |
Jan 05, 2015 | 48.81 | 49.09 | 47.81 | 48.12 | 295,789 | -1.10(-2.24%) |
Jan 02, 2015 | 49.32 | 49.62 | 48.60 | 49.23 | 272,187 | +0.09(+0.19%) |
Dec 31, 2014 | 50.06 | 49.13 | 49.13 | 49.13 | 397,467 | -0.66(-1.33%) |
Dec 30, 2014 | 49.67 | 50.06 | 49.50 | 49.80 | 241,598 | -0.14(-0.28%) |
Dec 29, 2014 | 49.54 | 50.15 | 49.31 | 49.94 | 224,844 | +0.41(+0.83%) |
Dec 26, 2014 | 49.46 | 50.04 | 49.46 | 49.53 | 155,343 | +0.20(+0.41%) |
Dec 24, 2014 | 49.39 | 49.33 | 49.33 | 49.33 | 123,768 | -0.10(-0.20%) |
Dec 23, 2014 | 48.97 | 50.06 | 48.96 | 49.43 | 461,209 | +0.76(+1.57%) |
Dec 22, 2014 | 48.83 | 49.09 | 48.31 | 48.67 | 345,386 | -0.13(-0.27%) |
Dec 19, 2014 | 48.12 | 48.87 | 47.96 | 48.80 | 824,522 | +0.93(+1.94%) |
Dec 18, 2014 | 46.73 | 47.87 | 46.58 | 47.87 | 426,322 | +1.84(+4.00%) |
Dec 17, 2014 | 44.90 | 46.16 | 44.51 | 46.03 | 584,657 | +1.14(+2.54%) |
Dec 16, 2014 | 44.91 | 46.14 | 44.58 | 44.89 | 958,240 | -0.01(-0.02%) |
Dec 15, 2014 | 45.74 | 45.99 | 44.90 | 44.90 | 612,694 | -0.43(-0.94%) |
Dec 12, 2014 | 46.37 | 46.40 | 45.27 | 45.33 | 642,644 | -1.40(-2.99%) |
Dec 11, 2014 | 46.26 | 47.23 | 46.26 | 46.72 | 350,808 | +0.40(+0.87%) |
Dec 10, 2014 | 48.01 | 48.01 | 46.18 | 46.32 | 610,877 | -1.99(-4.12%) |
Dec 09, 2014 | 47.17 | 48.39 | 47.17 | 48.31 | 423,812 | +0.54(+1.14%) |
Dec 08, 2014 | 48.81 | 49.24 | 47.71 | 47.77 | 309,130 | -1.27(-2.59%) |
Dec 05, 2014 | 49.24 | 49.43 | 48.88 | 49.04 | 322,719 | +0.03(+0.05%) |
Dec 04, 2014 | 49.59 | 49.71 | 48.88 | 49.02 | 396,129 | -0.63(-1.26%) |
Dec 03, 2014 | 48.85 | 50.12 | 48.85 | 49.65 | 277,673 | +0.81(+1.66%) |
Dec 02, 2014 | 48.55 | 48.99 | 48.49 | 48.83 | 288,238 | +0.33(+0.67%) |
Dec 01, 2014 | 49.31 | 49.32 | 48.18 | 48.51 | 533,679 | -0.90(-1.83%) |
Nov 28, 2014 | 52.09 | 52.09 | 49.32 | 49.41 | 395,602 | -2.57(-4.94%) |
Nov 26, 2014 | 52.92 | 51.98 | 51.98 | 51.98 | 225,076 | -0.85(-1.60%) |
Nov 25, 2014 | 52.01 | 52.94 | 51.75 | 52.83 | 655,351 | +1.33(+2.58%) |
Nov 24, 2014 | 51.55 | 51.74 | 51.28 | 51.50 | 206,519 | +0.06(+0.11%) |
Nov 21, 2014 | 51.40 | 51.84 | 51.27 | 51.44 | 270,285 | +0.61(+1.20%) |
Nov 20, 2014 | 50.08 | 51.09 | 50.08 | 50.83 | 220,406 | +0.37(+0.74%) |
Nov 19, 2014 | 50.76 | 50.76 | 50.10 | 50.45 | 339,614 | -0.32(-0.64%) |
Nov 18, 2014 | 50.84 | 51.34 | 50.65 | 50.78 | 327,030 | +0.01(+0.02%) |
Nov 17, 2014 | 50.47 | 50.99 | 50.21 | 50.77 | 238,639 | +0.12(+0.25%) |
Nov 14, 2014 | 50.21 | 50.99 | 50.18 | 50.65 | 292,342 | +0.34(+0.68%) |
Nov 13, 2014 | 51.10 | 51.47 | 50.20 | 50.30 | 326,532 | -0.81(-1.58%) |
Nov 12, 2014 | 50.53 | 51.24 | 50.45 | 51.11 | 371,516 | +0.42(+0.84%) |
Nov 11, 2014 | 50.68 | 50.90 | 50.37 | 50.69 | 382,407 | +0.23(+0.46%) |
Nov 10, 2014 | 52.00 | 52.07 | 50.13 | 50.45 | 1,052,458 | -1.48(-2.85%) |
Nov 07, 2014 | 52.13 | 52.32 | 51.87 | 51.94 | 513,482 | -0.17(-0.34%) |
Nov 06, 2014 | 51.87 | 52.32 | 51.77 | 52.11 | 403,171 | +0.27(+0.53%) |
Nov 05, 2014 | 51.53 | 52.05 | 51.22 | 51.84 | 526,995 | +0.72(+1.42%) |
Nov 04, 2014 | 51.42 | 51.66 | 51.06 | 51.11 | 360,050 | -0.53(-1.03%) |