Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.84 | 50.30 | 47.66 | 49.90 | 95,662 | +1.91(+3.99%) |
Jan 29, 2015 | 48.12 | 49.24 | 47.54 | 47.99 | 68,315 | -0.26(-0.55%) |
Jan 28, 2015 | 49.34 | 49.34 | 47.77 | 48.25 | 40,472 | -1.15(-2.32%) |
Jan 27, 2015 | 50.01 | 50.52 | 49.09 | 49.40 | 63,456 | -1.12(-2.21%) |
Jan 26, 2015 | 48.58 | 50.78 | 48.58 | 50.52 | 55,574 | +1.62(+3.31%) |
Jan 23, 2015 | 49.53 | 49.94 | 48.64 | 48.90 | 57,370 | -0.57(-1.15%) |
Jan 22, 2015 | 48.60 | 49.73 | 47.53 | 49.47 | 36,834 | +0.75(+1.53%) |
Jan 21, 2015 | 46.53 | 48.72 | 46.53 | 48.72 | 46,980 | +2.04(+4.37%) |
Jan 20, 2015 | 48.07 | 48.08 | 46.22 | 46.68 | 76,256 | -1.19(-2.48%) |
Jan 16, 2015 | 48.37 | 48.86 | 47.83 | 47.87 | 52,030 | -0.81(-1.67%) |
Jan 15, 2015 | 48.55 | 48.95 | 47.75 | 48.68 | 72,126 | +0.12(+0.24%) |
Jan 14, 2015 | 48.26 | 48.87 | 47.68 | 48.57 | 86,708 | -0.30(-0.62%) |
Jan 13, 2015 | 48.54 | 49.45 | 48.22 | 48.87 | 45,419 | +0.73(+1.51%) |
Jan 12, 2015 | 48.45 | 49.63 | 48.14 | 48.14 | 74,244 | -0.32(-0.67%) |
Jan 09, 2015 | 48.50 | 48.83 | 48.20 | 48.47 | 98,287 | -0.02(-0.04%) |
Jan 08, 2015 | 49.30 | 49.30 | 48.16 | 48.49 | 144,699 | -0.35(-0.72%) |
Jan 07, 2015 | 49.18 | 49.86 | 48.33 | 48.84 | 52,855 | +0.14(+0.28%) |
Jan 06, 2015 | 50.62 | 50.62 | 48.10 | 48.70 | 94,376 | -1.90(-3.76%) |
Jan 05, 2015 | 52.65 | 52.65 | 50.46 | 50.61 | 66,786 | -2.47(-4.66%) |
Jan 02, 2015 | 50.78 | 53.33 | 49.37 | 53.08 | 100,760 | +2.20(+4.32%) |
Dec 31, 2014 | 49.90 | 50.88 | 50.88 | 50.88 | 78,598 | +0.89(+1.79%) |
Dec 30, 2014 | 50.03 | 50.55 | 49.77 | 49.99 | 48,190 | -0.05(-0.10%) |
Dec 29, 2014 | 49.79 | 50.52 | 49.67 | 50.04 | 61,136 | -0.15(-0.29%) |
Dec 26, 2014 | 48.94 | 50.52 | 48.94 | 50.18 | 68,012 | +0.99(+2.01%) |
Dec 24, 2014 | 49.51 | 49.19 | 49.19 | 49.19 | 72,889 | +0.09(+0.18%) |
Dec 23, 2014 | 49.94 | 49.94 | 48.34 | 49.11 | 55,969 | -0.97(-1.94%) |
Dec 22, 2014 | 49.13 | 50.52 | 48.93 | 50.08 | 77,623 | +0.71(+1.43%) |
Dec 19, 2014 | 48.61 | 49.75 | 47.58 | 49.37 | 127,646 | +0.62(+1.27%) |
Dec 18, 2014 | 48.07 | 49.08 | 47.09 | 48.75 | 42,508 | +0.78(+1.64%) |
Dec 17, 2014 | 47.60 | 48.07 | 46.54 | 47.97 | 41,251 | +0.36(+0.76%) |
Dec 16, 2014 | 46.59 | 47.90 | 46.16 | 47.60 | 78,955 | +0.61(+1.29%) |
Dec 15, 2014 | 47.14 | 47.49 | 46.06 | 47.00 | 75,138 | -0.04(-0.08%) |
Dec 12, 2014 | 47.29 | 47.36 | 46.83 | 47.04 | 51,046 | -0.05(-0.10%) |
Dec 11, 2014 | 45.91 | 47.59 | 45.91 | 47.08 | 45,245 | +0.98(+2.13%) |
Dec 10, 2014 | 48.55 | 48.81 | 45.23 | 46.10 | 96,325 | -2.83(-5.77%) |
Dec 09, 2014 | 48.15 | 49.54 | 46.09 | 48.93 | 80,671 | +0.86(+1.80%) |
Dec 08, 2014 | 47.58 | 48.45 | 46.83 | 48.07 | 61,809 | +0.67(+1.41%) |
Dec 05, 2014 | 48.81 | 49.49 | 47.08 | 47.40 | 53,267 | -1.50(-3.07%) |
Dec 04, 2014 | 49.05 | 51.01 | 48.07 | 48.90 | 137,385 | -0.61(-1.23%) |
Dec 03, 2014 | 47.80 | 49.90 | 47.80 | 49.51 | 123,234 | +1.46(+3.04%) |
Dec 02, 2014 | 47.71 | 49.33 | 47.45 | 48.05 | 52,222 | +0.33(+0.70%) |
Dec 01, 2014 | 48.96 | 49.76 | 47.71 | 47.71 | 52,142 | -1.58(-3.20%) |
Nov 28, 2014 | 48.75 | 49.47 | 48.75 | 49.29 | 21,039 | +0.34(+0.70%) |
Nov 26, 2014 | 49.60 | 48.95 | 48.95 | 48.95 | 32,927 | -1.02(-2.04%) |
Nov 25, 2014 | 49.15 | 50.01 | 48.26 | 49.97 | 43,197 | +0.36(+0.73%) |
Nov 24, 2014 | 48.94 | 49.76 | 48.79 | 49.61 | 23,316 | +0.47(+0.96%) |
Nov 21, 2014 | 50.15 | 51.23 | 48.95 | 49.13 | 46,929 | -1.41(-2.79%) |
Nov 20, 2014 | 50.30 | 50.85 | 48.57 | 50.55 | 66,028 | +0.40(+0.80%) |
Nov 19, 2014 | 47.61 | 50.40 | 47.61 | 50.15 | 129,408 | +2.68(+5.64%) |
Nov 18, 2014 | 46.69 | 47.72 | 46.69 | 47.47 | 23,721 | +0.78(+1.68%) |
Nov 17, 2014 | 45.11 | 46.68 | 44.81 | 46.68 | 42,676 | +1.41(+3.12%) |
Nov 14, 2014 | 45.64 | 45.65 | 44.16 | 45.27 | 41,706 | -0.09(-0.19%) |
Nov 13, 2014 | 47.10 | 47.10 | 43.57 | 45.36 | 77,158 | -1.96(-4.15%) |
Nov 12, 2014 | 49.40 | 49.40 | 47.25 | 47.32 | 30,621 | -1.83(-3.73%) |
Nov 11, 2014 | 47.67 | 50.06 | 47.55 | 49.15 | 84,907 | +1.26(+2.62%) |
Nov 10, 2014 | 46.06 | 47.90 | 45.86 | 47.90 | 38,457 | +1.48(+3.19%) |
Nov 07, 2014 | 45.63 | 46.45 | 45.29 | 46.42 | 42,974 | +0.49(+1.07%) |
Nov 06, 2014 | 46.19 | 46.48 | 45.80 | 45.93 | 38,297 | -0.26(-0.57%) |
Nov 05, 2014 | 46.40 | 46.64 | 45.20 | 46.19 | 26,877 | -0.21(-0.44%) |
Nov 04, 2014 | 44.84 | 46.53 | 44.84 | 46.40 | 33,264 | +1.29(+2.87%) |