Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.47 | 48.77 | 46.59 | 46.68 | 121,974 | -2.31(-4.72%) |
Jan 29, 2015 | 48.84 | 49.23 | 48.16 | 48.99 | 121,355 | +0.35(+0.72%) |
Jan 28, 2015 | 49.12 | 49.43 | 48.40 | 48.64 | 138,421 | -0.11(-0.22%) |
Jan 27, 2015 | 47.51 | 49.03 | 47.32 | 48.75 | 119,306 | +0.87(+1.81%) |
Jan 26, 2015 | 47.21 | 47.96 | 46.52 | 47.88 | 246,645 | +0.55(+1.16%) |
Jan 23, 2015 | 48.57 | 49.17 | 47.16 | 47.33 | 159,293 | -1.09(-2.26%) |
Jan 22, 2015 | 47.07 | 48.47 | 46.62 | 48.42 | 192,735 | +1.60(+3.42%) |
Jan 21, 2015 | 46.03 | 47.01 | 46.01 | 46.82 | 150,974 | +0.77(+1.67%) |
Jan 20, 2015 | 46.64 | 46.65 | 45.74 | 46.05 | 210,068 | -0.46(-0.99%) |
Jan 16, 2015 | 45.10 | 46.66 | 45.10 | 46.51 | 185,963 | +1.27(+2.80%) |
Jan 15, 2015 | 46.29 | 46.39 | 44.62 | 45.24 | 162,211 | -0.95(-2.06%) |
Jan 14, 2015 | 45.92 | 46.49 | 45.39 | 46.20 | 111,264 | -0.02(-0.04%) |
Jan 13, 2015 | 47.44 | 48.09 | 45.54 | 46.21 | 170,884 | -0.93(-1.98%) |
Jan 12, 2015 | 44.84 | 47.28 | 44.56 | 47.14 | 303,693 | +2.05(+4.55%) |
Jan 09, 2015 | 45.51 | 45.51 | 44.52 | 45.09 | 134,490 | -0.37(-0.82%) |
Jan 08, 2015 | 43.17 | 45.68 | 43.04 | 45.46 | 344,619 | +2.83(+6.65%) |
Jan 07, 2015 | 42.17 | 43.19 | 41.81 | 42.63 | 143,988 | +0.85(+2.03%) |
Jan 06, 2015 | 43.55 | 43.55 | 41.67 | 41.78 | 137,627 | -1.83(-4.19%) |
Jan 05, 2015 | 44.77 | 44.77 | 43.38 | 43.61 | 135,813 | -1.32(-2.94%) |
Jan 02, 2015 | 45.98 | 46.47 | 44.11 | 44.93 | 120,286 | -0.96(-2.10%) |
Dec 31, 2014 | 46.23 | 45.90 | 45.90 | 45.90 | 91,542 | -0.18(-0.40%) |
Dec 30, 2014 | 46.41 | 46.81 | 45.97 | 46.08 | 88,519 | -0.29(-0.63%) |
Dec 29, 2014 | 45.43 | 46.56 | 45.27 | 46.37 | 123,646 | +0.86(+1.90%) |
Dec 26, 2014 | 45.38 | 45.71 | 45.09 | 45.51 | 47,843 | +0.31(+0.68%) |
Dec 24, 2014 | 45.81 | 45.20 | 45.20 | 45.20 | 33,200 | -0.76(-1.66%) |
Dec 23, 2014 | 45.96 | 46.57 | 45.69 | 45.96 | 126,803 | +0.45(+0.99%) |
Dec 22, 2014 | 44.59 | 45.56 | 44.59 | 45.51 | 92,320 | +1.14(+2.57%) |
Dec 19, 2014 | 44.89 | 44.89 | 43.78 | 44.38 | 210,723 | -0.54(-1.20%) |
Dec 18, 2014 | 45.32 | 45.76 | 44.88 | 44.92 | 320,767 | -0.17(-0.37%) |
Dec 17, 2014 | 44.52 | 45.69 | 44.06 | 45.08 | 261,017 | +0.63(+1.42%) |
Dec 16, 2014 | 44.87 | 45.56 | 43.99 | 44.45 | 182,450 | -0.39(-0.87%) |
Dec 15, 2014 | 47.04 | 47.04 | 44.67 | 44.84 | 154,831 | -1.72(-3.70%) |
Dec 12, 2014 | 46.94 | 46.95 | 45.73 | 46.56 | 270,761 | -0.63(-1.34%) |
Dec 11, 2014 | 49.09 | 49.09 | 46.65 | 47.19 | 635,490 | -3.74(-7.34%) |
Dec 10, 2014 | 52.03 | 52.35 | 50.83 | 50.93 | 88,026 | -1.09(-2.09%) |
Dec 09, 2014 | 51.37 | 52.37 | 51.37 | 52.02 | 69,619 | -0.02(-0.05%) |
Dec 08, 2014 | 53.21 | 53.71 | 51.83 | 52.05 | 59,846 | -1.38(-2.58%) |
Dec 05, 2014 | 53.07 | 53.70 | 52.75 | 53.43 | 42,882 | +0.31(+0.58%) |
Dec 04, 2014 | 54.19 | 54.53 | 52.65 | 53.12 | 149,141 | -1.27(-2.34%) |
Dec 03, 2014 | 54.17 | 54.92 | 53.69 | 54.39 | 90,313 | +0.57(+1.07%) |
Dec 02, 2014 | 54.03 | 54.39 | 53.64 | 53.82 | 54,362 | -0.26(-0.48%) |
Dec 01, 2014 | 54.70 | 55.07 | 53.99 | 54.08 | 101,710 | -0.98(-1.78%) |
Nov 28, 2014 | 54.45 | 55.65 | 54.04 | 55.06 | 38,700 | +0.57(+1.04%) |
Nov 26, 2014 | 54.36 | 54.49 | 54.49 | 54.49 | 57,980 | -0.10(-0.18%) |
Nov 25, 2014 | 55.03 | 55.03 | 54.22 | 54.59 | 41,605 | -0.06(-0.11%) |
Nov 24, 2014 | 54.26 | 54.87 | 54.18 | 54.65 | 55,766 | +0.37(+0.67%) |
Nov 21, 2014 | 55.16 | 55.76 | 54.19 | 54.28 | 54,008 | -0.36(-0.65%) |
Nov 20, 2014 | 54.41 | 55.22 | 54.28 | 54.64 | 88,449 | -0.12(-0.23%) |
Nov 19, 2014 | 54.37 | 55.13 | 54.26 | 54.77 | 75,171 | +0.39(+0.72%) |
Nov 18, 2014 | 54.43 | 54.95 | 54.33 | 54.38 | 59,555 | +0.04(+0.08%) |
Nov 17, 2014 | 54.20 | 54.71 | 54.04 | 54.33 | 59,571 | -0.12(-0.21%) |
Nov 14, 2014 | 54.66 | 54.84 | 54.29 | 54.45 | 40,253 | -0.12(-0.23%) |
Nov 13, 2014 | 55.60 | 55.81 | 54.36 | 54.58 | 69,937 | -0.88(-1.59%) |
Nov 12, 2014 | 54.26 | 55.57 | 54.26 | 55.46 | 59,435 | +1.06(+1.96%) |
Nov 11, 2014 | 54.71 | 55.05 | 54.24 | 54.39 | 85,022 | -0.19(-0.35%) |
Nov 10, 2014 | 53.81 | 54.66 | 53.81 | 54.58 | 134,085 | +0.67(+1.25%) |
Nov 07, 2014 | 53.17 | 54.01 | 53.01 | 53.91 | 116,090 | +0.57(+1.06%) |
Nov 06, 2014 | 51.89 | 53.43 | 51.89 | 53.35 | 85,189 | +1.31(+2.52%) |
Nov 05, 2014 | 51.90 | 52.18 | 51.47 | 52.03 | 48,116 | +0.65(+1.26%) |
Nov 04, 2014 | 51.53 | 51.63 | 50.88 | 51.38 | 54,699 | -0.25(-0.48%) |