Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.41 | 54.87 | 52.74 | 53.11 | 25,170 | -1.78(-3.24%) |
Jan 29, 2015 | 53.35 | 54.98 | 53.16 | 54.89 | 14,701 | +1.84(+3.47%) |
Jan 28, 2015 | 53.17 | 53.70 | 52.56 | 53.05 | 39,241 | -0.07(-0.13%) |
Jan 27, 2015 | 52.35 | 53.63 | 52.13 | 53.12 | 23,748 | -0.07(-0.13%) |
Jan 26, 2015 | 53.28 | 53.65 | 52.63 | 53.19 | 30,220 | -0.48(-0.89%) |
Jan 23, 2015 | 53.56 | 54.46 | 53.43 | 53.67 | 16,051 | +0.24(+0.45%) |
Jan 22, 2015 | 52.98 | 54.13 | 52.71 | 53.43 | 39,857 | +1.04(+1.99%) |
Jan 21, 2015 | 52.28 | 52.88 | 52.03 | 52.39 | 27,304 | -0.25(-0.47%) |
Jan 20, 2015 | 52.79 | 52.93 | 52.00 | 52.64 | 40,126 | -0.40(-0.75%) |
Jan 16, 2015 | 52.22 | 53.29 | 51.67 | 53.04 | 18,440 | +0.59(+1.12%) |
Jan 15, 2015 | 54.05 | 54.05 | 52.03 | 52.45 | 28,758 | -1.38(-2.56%) |
Jan 14, 2015 | 53.72 | 54.43 | 53.11 | 53.83 | 28,874 | -0.42(-0.77%) |
Jan 13, 2015 | 50.86 | 55.40 | 50.86 | 54.25 | 54,981 | +0.16(+0.30%) |
Jan 12, 2015 | 53.84 | 54.14 | 52.42 | 54.09 | 35,056 | +0.47(+0.88%) |
Jan 09, 2015 | 55.23 | 55.31 | 53.53 | 53.62 | 38,092 | -1.46(-2.65%) |
Jan 08, 2015 | 54.10 | 55.64 | 53.63 | 55.08 | 54,996 | +1.43(+2.67%) |
Jan 07, 2015 | 53.56 | 53.79 | 53.00 | 53.65 | 31,244 | +0.63(+1.19%) |
Jan 06, 2015 | 53.30 | 53.93 | 52.27 | 53.02 | 69,328 | -0.42(-0.79%) |
Jan 05, 2015 | 53.38 | 54.03 | 53.17 | 53.44 | 59,891 | +0.01(+0.02%) |
Jan 02, 2015 | 53.82 | 54.18 | 53.03 | 53.43 | 52,591 | +0.05(+0.09%) |
Dec 31, 2014 | 52.77 | 53.38 | 53.38 | 53.38 | 50,900 | +0.90(+1.71%) |
Dec 30, 2014 | 51.72 | 52.79 | 51.72 | 52.48 | 33,734 | +0.38(+0.73%) |
Dec 29, 2014 | 51.65 | 52.23 | 51.65 | 52.10 | 16,580 | +0.81(+1.58%) |
Dec 26, 2014 | 51.79 | 52.10 | 51.14 | 51.29 | 14,287 | -0.30(-0.58%) |
Dec 24, 2014 | 52.02 | 51.59 | 51.59 | 51.59 | 6,800 | -0.12(-0.23%) |
Dec 23, 2014 | 51.45 | 52.38 | 49.07 | 51.71 | 33,379 | +0.60(+1.17%) |
Dec 22, 2014 | 49.20 | 51.15 | 49.20 | 51.11 | 38,697 | +1.68(+3.40%) |
Dec 19, 2014 | 49.37 | 50.79 | 49.37 | 49.43 | 147,307 | -0.06(-0.12%) |
Dec 18, 2014 | 49.04 | 49.68 | 48.95 | 49.49 | 106,604 | +0.60(+1.23%) |
Dec 17, 2014 | 49.00 | 49.25 | 48.51 | 48.89 | 83,001 | -0.24(-0.49%) |
Dec 16, 2014 | 49.60 | 50.62 | 49.01 | 49.13 | 62,777 | -0.59(-1.19%) |
Dec 15, 2014 | 50.02 | 50.70 | 49.63 | 49.72 | 75,750 | -0.25(-0.50%) |
Dec 12, 2014 | 50.52 | 50.81 | 49.96 | 49.97 | 30,997 | -0.94(-1.85%) |
Dec 11, 2014 | 47.52 | 51.21 | 47.26 | 50.91 | 40,423 | +0.12(+0.24%) |
Dec 10, 2014 | 51.95 | 52.19 | 50.64 | 50.79 | 49,756 | -1.57(-3.00%) |
Dec 09, 2014 | 50.73 | 52.53 | 50.39 | 52.36 | 30,455 | +1.38(+2.71%) |
Dec 08, 2014 | 51.50 | 52.48 | 50.39 | 50.98 | 48,532 | -0.58(-1.12%) |
Dec 05, 2014 | 51.99 | 53.18 | 50.51 | 51.56 | 123,739 | -0.38(-0.73%) |
Dec 04, 2014 | 53.86 | 54.48 | 51.93 | 51.94 | 50,316 | -1.84(-3.42%) |
Dec 03, 2014 | 54.45 | 54.68 | 53.53 | 53.78 | 66,582 | -0.07(-0.13%) |
Dec 02, 2014 | 53.03 | 54.63 | 53.00 | 53.85 | 112,711 | +1.39(+2.65%) |
Dec 01, 2014 | 50.75 | 53.17 | 50.58 | 52.46 | 54,946 | +1.11(+2.16%) |
Nov 28, 2014 | 51.65 | 53.07 | 51.06 | 51.35 | 22,247 | -0.44(-0.85%) |
Nov 26, 2014 | 51.50 | 51.79 | 51.79 | 51.79 | 41,200 | +0.19(+0.37%) |
Nov 25, 2014 | 53.16 | 53.64 | 50.83 | 51.60 | 64,199 | -1.40(-2.64%) |
Nov 24, 2014 | 50.97 | 53.71 | 50.97 | 53.00 | 82,193 | +2.44(+4.83%) |
Nov 21, 2014 | 50.77 | 51.74 | 50.06 | 50.56 | 85,358 | +0.31(+0.62%) |
Nov 20, 2014 | 45.86 | 51.89 | 45.86 | 50.25 | 253,977 | +6.25(+14.20%) |
Nov 19, 2014 | 44.50 | 44.50 | 43.50 | 44.00 | 89,102 | -0.50(-1.12%) |
Nov 18, 2014 | 45.33 | 45.52 | 44.11 | 44.50 | 30,157 | -0.53(-1.18%) |
Nov 17, 2014 | 47.13 | 47.13 | 44.57 | 45.03 | 76,538 | -2.16(-4.58%) |
Nov 14, 2014 | 47.87 | 48.22 | 46.95 | 47.19 | 33,636 | -0.80(-1.67%) |
Nov 13, 2014 | 48.45 | 48.66 | 47.54 | 47.99 | 37,837 | -0.21(-0.44%) |
Nov 12, 2014 | 48.07 | 48.45 | 47.92 | 48.20 | 57,970 | +0.10(+0.21%) |
Nov 11, 2014 | 48.65 | 48.80 | 48.00 | 48.10 | 56,009 | -0.59(-1.22%) |
Nov 10, 2014 | 48.70 | 48.93 | 48.06 | 48.70 | 36,266 | +0.48(+0.99%) |
Nov 07, 2014 | 47.17 | 48.45 | 47.16 | 48.22 | 46,517 | +0.88(+1.86%) |
Nov 06, 2014 | 46.40 | 47.41 | 46.40 | 47.34 | 77,279 | +0.94(+2.03%) |
Nov 05, 2014 | 46.50 | 46.86 | 45.95 | 46.40 | 30,032 | -0.03(-0.06%) |
Nov 04, 2014 | 45.96 | 46.94 | 45.55 | 46.43 | 36,412 | +0.47(+1.02%) |