Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.97 | 57.68 | 55.15 | 55.47 | 384,957 | -1.80(-3.13%) |
Jan 29, 2015 | 56.92 | 57.61 | 56.53 | 57.27 | 300,027 | +0.65(+1.15%) |
Jan 28, 2015 | 58.15 | 58.56 | 56.25 | 56.61 | 513,756 | -1.55(-2.66%) |
Jan 27, 2015 | 57.12 | 58.53 | 56.53 | 58.16 | 455,420 | +0.49(+0.85%) |
Jan 26, 2015 | 57.72 | 57.84 | 56.10 | 57.67 | 822,308 | -0.16(-0.27%) |
Jan 23, 2015 | 58.72 | 59.31 | 57.72 | 57.83 | 663,240 | -0.84(-1.44%) |
Jan 22, 2015 | 57.91 | 58.73 | 57.02 | 58.67 | 781,922 | +0.89(+1.54%) |
Jan 21, 2015 | 57.99 | 58.71 | 57.45 | 57.78 | 526,448 | -0.17(-0.30%) |
Jan 20, 2015 | 59.09 | 59.32 | 57.41 | 57.95 | 689,879 | -0.94(-1.59%) |
Jan 16, 2015 | 58.07 | 59.10 | 57.39 | 58.89 | 792,282 | +0.85(+1.47%) |
Jan 15, 2015 | 57.81 | 58.72 | 57.24 | 58.04 | 726,781 | +0.23(+0.40%) |
Jan 14, 2015 | 57.55 | 58.41 | 57.06 | 57.81 | 614,202 | -0.61(-1.05%) |
Jan 13, 2015 | 57.78 | 59.37 | 57.30 | 58.42 | 1,022,580 | +1.41(+2.48%) |
Jan 12, 2015 | 55.99 | 57.13 | 55.61 | 57.01 | 575,167 | +1.17(+2.10%) |
Jan 09, 2015 | 56.52 | 56.71 | 55.64 | 55.84 | 656,673 | -0.46(-0.82%) |
Jan 08, 2015 | 54.80 | 56.63 | 54.41 | 56.30 | 1,028,646 | +2.15(+3.96%) |
Jan 07, 2015 | 52.14 | 54.22 | 52.14 | 54.16 | 528,097 | +2.58(+5.01%) |
Jan 06, 2015 | 52.14 | 53.20 | 51.29 | 51.58 | 381,175 | -0.57(-1.10%) |
Jan 05, 2015 | 52.61 | 53.09 | 52.04 | 52.15 | 315,516 | -0.60(-1.14%) |
Jan 02, 2015 | 53.13 | 53.54 | 52.49 | 52.75 | 360,749 | +0.01(+0.02%) |
Dec 31, 2014 | 53.11 | 52.74 | 52.74 | 52.74 | 325,523 | -0.36(-0.68%) |
Dec 30, 2014 | 53.13 | 53.43 | 52.40 | 53.10 | 354,194 | -0.10(-0.19%) |
Dec 29, 2014 | 52.53 | 53.43 | 52.06 | 53.20 | 364,624 | +0.80(+1.54%) |
Dec 26, 2014 | 52.68 | 53.43 | 52.16 | 52.40 | 346,181 | -0.10(-0.19%) |
Dec 24, 2014 | 53.60 | 52.50 | 52.50 | 52.50 | 337,843 | -0.95(-1.77%) |
Dec 23, 2014 | 53.19 | 54.21 | 52.67 | 53.45 | 402,303 | +0.56(+1.06%) |
Dec 22, 2014 | 52.37 | 53.51 | 51.96 | 52.89 | 356,168 | +0.50(+0.95%) |
Dec 19, 2014 | 53.63 | 53.63 | 51.83 | 52.39 | 778,752 | -1.17(-2.19%) |
Dec 18, 2014 | 52.76 | 53.67 | 52.29 | 53.56 | 769,349 | +1.28(+2.45%) |
Dec 17, 2014 | 51.05 | 52.34 | 50.70 | 52.28 | 319,011 | +1.24(+2.42%) |
Dec 16, 2014 | 51.57 | 52.52 | 50.99 | 51.04 | 368,065 | -0.77(-1.48%) |
Dec 15, 2014 | 51.16 | 52.28 | 51.00 | 51.81 | 641,104 | +1.34(+2.65%) |
Dec 12, 2014 | 49.38 | 51.47 | 49.20 | 50.47 | 359,171 | +0.68(+1.37%) |
Dec 11, 2014 | 49.56 | 51.34 | 49.41 | 49.78 | 310,425 | +0.58(+1.18%) |
Dec 10, 2014 | 49.83 | 50.74 | 48.94 | 49.20 | 337,839 | -0.78(-1.55%) |
Dec 09, 2014 | 49.15 | 50.33 | 48.73 | 49.98 | 346,573 | +0.52(+1.05%) |
Dec 08, 2014 | 49.20 | 50.48 | 48.98 | 49.46 | 292,954 | +0.27(+0.54%) |
Dec 05, 2014 | 49.16 | 49.78 | 48.90 | 49.19 | 341,656 | +0.06(+0.11%) |
Dec 04, 2014 | 49.65 | 50.19 | 48.75 | 49.14 | 374,339 | -0.76(-1.52%) |
Dec 03, 2014 | 49.53 | 50.48 | 49.03 | 49.90 | 340,034 | +0.58(+1.18%) |
Dec 02, 2014 | 49.89 | 50.30 | 49.06 | 49.31 | 480,782 | -0.35(-0.71%) |
Dec 01, 2014 | 51.02 | 51.09 | 49.35 | 49.66 | 712,506 | -2.09(-4.03%) |
Nov 28, 2014 | 50.50 | 52.34 | 50.02 | 51.75 | 346,070 | +1.16(+2.30%) |
Nov 26, 2014 | 50.77 | 50.59 | 50.59 | 50.59 | 274,064 | -0.20(-0.40%) |
Nov 25, 2014 | 51.55 | 51.68 | 50.62 | 50.79 | 357,575 | -0.53(-1.03%) |
Nov 24, 2014 | 50.44 | 51.45 | 50.03 | 51.32 | 747,571 | +0.85(+1.68%) |
Nov 21, 2014 | 49.75 | 50.98 | 49.28 | 50.47 | 975,666 | +1.20(+2.44%) |
Nov 20, 2014 | 49.65 | 49.65 | 47.25 | 49.27 | 2,219,546 | +1.85(+3.89%) |
Nov 19, 2014 | 46.80 | 47.77 | 46.10 | 47.42 | 849,736 | +0.65(+1.38%) |
Nov 18, 2014 | 47.20 | 47.20 | 46.34 | 46.78 | 516,834 | -0.44(-0.94%) |
Nov 17, 2014 | 46.82 | 47.50 | 46.54 | 47.22 | 493,691 | +0.24(+0.51%) |
Nov 14, 2014 | 46.89 | 47.13 | 46.58 | 46.98 | 319,295 | -0.19(-0.41%) |
Nov 13, 2014 | 47.97 | 48.24 | 46.74 | 47.17 | 383,931 | -0.64(-1.33%) |
Nov 12, 2014 | 46.46 | 47.86 | 46.46 | 47.81 | 588,135 | +1.39(+3.00%) |
Nov 11, 2014 | 45.83 | 46.46 | 45.83 | 46.42 | 352,411 | +0.50(+1.09%) |
Nov 10, 2014 | 45.10 | 45.96 | 45.06 | 45.92 | 535,836 | +0.70(+1.55%) |
Nov 07, 2014 | 45.27 | 45.60 | 44.98 | 45.22 | 263,441 | -0.27(-0.59%) |
Nov 06, 2014 | 43.94 | 45.61 | 43.94 | 45.48 | 248,719 | +1.40(+3.18%) |
Nov 05, 2014 | 44.80 | 45.12 | 43.91 | 44.08 | 324,672 | -0.38(-0.85%) |
Nov 04, 2014 | 44.94 | 44.95 | 43.63 | 44.46 | 333,524 | -0.78(-1.73%) |