Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.50 | 47.55 | 46.50 | 46.81 | 340,647 | -1.00(-2.09%) |
Jan 29, 2015 | 48.03 | 48.39 | 47.67 | 47.81 | 66,359 | -0.25(-0.52%) |
Jan 28, 2015 | 48.29 | 48.45 | 47.97 | 48.06 | 45,124 | -0.01(-0.02%) |
Jan 27, 2015 | 47.81 | 48.27 | 47.62 | 48.07 | 33,002 | +0.10(+0.21%) |
Jan 26, 2015 | 48.58 | 48.58 | 47.90 | 47.97 | 54,595 | -0.49(-1.01%) |
Jan 23, 2015 | 48.55 | 48.85 | 48.28 | 48.46 | 49,689 | +0.02(+0.04%) |
Jan 22, 2015 | 47.82 | 48.78 | 47.82 | 48.44 | 78,933 | +0.83(+1.74%) |
Jan 21, 2015 | 47.02 | 47.89 | 47.02 | 47.61 | 82,651 | +0.56(+1.19%) |
Jan 20, 2015 | 47.57 | 47.58 | 47.00 | 47.05 | 45,328 | -0.18(-0.38%) |
Jan 19, 2015 | 47.78 | 47.78 | 47.10 | 47.23 | 24,335 | +0.23(+0.49%) |
Jan 16, 2015 | 47.03 | 47.39 | 46.80 | 47.00 | 47,994 | -0.06(-0.13%) |
Jan 15, 2015 | 47.59 | 46.79 | 47.06 | 63,604 | +0.05(+0.11%) | |
Jan 14, 2015 | 47.28 | 47.39 | 46.72 | 47.01 | 120,207 | -0.48(-1.01%) |
Jan 13, 2015 | 47.36 | 48.09 | 47.23 | 47.49 | 88,046 | +0.17(+0.36%) |
Jan 12, 2015 | 47.66 | 47.86 | 47.01 | 47.32 | 131,396 | -0.43(-0.90%) |
Jan 09, 2015 | 48.62 | 48.62 | 47.74 | 47.75 | 102,636 | -0.58(-1.20%) |
Jan 08, 2015 | 48.58 | 48.83 | 48.22 | 48.33 | 46,654 | +0.08(+0.17%) |
Jan 07, 2015 | 48.29 | 48.74 | 48.01 | 48.25 | 58,493 | +0.30(+0.63%) |
Jan 06, 2015 | 49.60 | 49.63 | 47.52 | 47.95 | 175,062 | -1.73(-3.48%) |
Jan 05, 2015 | 49.88 | 49.97 | 48.85 | 49.68 | 78,285 | -0.38(-0.76%) |
Jan 02, 2015 | 50.00 | 50.07 | 49.75 | 50.06 | 30,034 | +0.09(+0.18%) |
Dec 31, 2014 | 49.97 | 49.97 | 49.97 | 0 | +0.20(+0.40%) | |
Dec 30, 2014 | 50.19 | 50.55 | 49.72 | 49.77 | 41,599 | -0.96(-1.89%) |
Dec 29, 2014 | 50.49 | 51.23 | 50.39 | 50.73 | 122,235 | +0.71(+1.42%) |
Dec 24, 2014 | 50.02 | 50.02 | 50.02 | 0 | +0.34(+0.68%) | |
Dec 23, 2014 | 49.41 | 49.72 | 49.25 | 49.68 | 125,894 | +0.40(+0.81%) |
Dec 22, 2014 | 49.62 | 49.62 | 49.18 | 49.28 | 82,404 | -0.20(-0.40%) |
Dec 19, 2014 | 49.47 | 49.47 | 49.01 | 49.48 | 238,175 | +0.27(+0.55%) |
Dec 18, 2014 | 48.76 | 49.72 | 48.57 | 49.21 | 139,421 | +1.07(+2.22%) |
Dec 17, 2014 | 47.90 | 48.58 | 47.90 | 48.14 | 68,957 | +0.25(+0.52%) |
Dec 16, 2014 | 48.45 | 47.89 | 130,303 | +0.59(+1.25%) | ||
Dec 15, 2014 | 47.11 | 47.75 | 46.66 | 47.30 | 96,027 | +0.83(+1.79%) |
Dec 12, 2014 | 48.14 | 48.19 | 46.28 | 46.47 | 203,010 | -1.70(-3.53%) |
Dec 11, 2014 | 47.93 | 48.62 | 47.08 | 48.17 | 100,344 | +0.57(+1.20%) |
Dec 10, 2014 | 50.25 | 50.25 | 47.21 | 47.60 | 162,989 | -2.67(-5.31%) |
Dec 09, 2014 | 49.44 | 50.29 | 49.34 | 50.27 | 48,472 | +0.16(+0.32%) |
Dec 08, 2014 | 50.67 | 50.84 | 49.22 | 50.11 | 83,256 | -0.89(-1.75%) |
Dec 05, 2014 | 51.46 | 51.46 | 50.66 | 51.00 | 49,229 | -0.46(-0.89%) |
Dec 04, 2014 | 51.23 | 51.71 | 50.90 | 51.46 | 53,723 | -0.22(-0.43%) |
Dec 03, 2014 | 50.51 | 51.84 | 50.50 | 51.68 | 140,662 | +1.08(+2.13%) |
Dec 02, 2014 | 50.53 | 50.97 | 50.36 | 50.60 | 61,016 | -0.20(-0.39%) |
Dec 01, 2014 | 50.75 | 50.95 | 50.42 | 50.80 | 67,052 | -0.20(-0.39%) |
Nov 28, 2014 | 50.60 | 51.15 | 50.60 | 51.00 | 40,111 | +0.19(+0.37%) |
Nov 27, 2014 | 50.90 | 50.91 | 50.67 | 50.81 | 21,283 | -0.13(-0.26%) |
Nov 26, 2014 | 50.30 | 50.95 | 50.30 | 50.94 | 34,509 | +0.53(+1.05%) |
Nov 25, 2014 | 50.41 | 50.56 | 50.22 | 50.41 | 41,775 | +0.28(+0.56%) |
Nov 24, 2014 | 50.84 | 50.94 | 50.01 | 50.13 | 43,012 | -0.60(-1.18%) |
Nov 21, 2014 | 50.58 | 50.74 | 50.49 | 50.73 | 30,918 | +0.17(+0.34%) |
Nov 20, 2014 | 50.62 | 50.62 | 50.16 | 50.56 | 31,124 | -0.12(-0.24%) |
Nov 19, 2014 | 50.49 | 50.88 | 50.29 | 50.68 | 50,630 | +0.17(+0.34%) |
Nov 18, 2014 | 50.45 | 50.65 | 50.35 | 50.51 | 44,409 | +0.15(+0.30%) |
Nov 17, 2014 | 50.29 | 50.49 | 50.24 | 50.36 | 32,531 | +0.20(+0.40%) |
Nov 14, 2014 | 50.34 | 50.41 | 50.02 | 50.16 | 26,091 | -0.07(-0.14%) |
Nov 13, 2014 | 50.23 | 50.43 | 50.06 | 50.23 | 36,898 | +0.10(+0.20%) |
Nov 12, 2014 | 49.48 | 50.13 | 49.48 | 50.13 | 57,183 | +0.65(+1.31%) |
Nov 11, 2014 | 49.62 | 49.84 | 49.40 | 49.48 | 39,878 | -0.17(-0.34%) |
Nov 10, 2014 | 49.66 | 49.78 | 49.44 | 49.65 | 26,513 | +0.11(+0.22%) |
Nov 07, 2014 | 49.63 | 49.78 | 49.44 | 49.54 | 23,989 | -0.04(-0.08%) |
Nov 06, 2014 | 49.75 | 49.77 | 49.32 | 49.58 | 45,070 | -0.11(-0.22%) |
Nov 05, 2014 | 49.66 | 49.74 | 49.45 | 49.69 | 75,759 | +0.15(+0.30%) |
Nov 04, 2014 | 49.65 | 49.75 | 49.13 | 49.54 | 54,567 | -0.11(-0.22%) |