Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.97 | 50.10 | 47.11 | 47.43 | 798,796 | -2.68(-5.35%) |
Jan 29, 2015 | 49.72 | 50.17 | 48.22 | 50.11 | 587,650 | +0.43(+0.87%) |
Jan 28, 2015 | 50.89 | 51.12 | 49.64 | 49.68 | 573,322 | -0.65(-1.29%) |
Jan 27, 2015 | 48.25 | 51.36 | 47.63 | 50.33 | 801,213 | +1.40(+2.86%) |
Jan 26, 2015 | 47.23 | 50.57 | 46.82 | 48.93 | 1,246,637 | +3.25(+7.11%) |
Jan 23, 2015 | 45.14 | 46.20 | 44.84 | 45.68 | 327,378 | +0.42(+0.93%) |
Jan 22, 2015 | 45.93 | 45.93 | 44.11 | 45.26 | 407,493 | -0.20(-0.44%) |
Jan 21, 2015 | 46.35 | 46.38 | 44.81 | 45.46 | 544,741 | -0.91(-1.96%) |
Jan 20, 2015 | 45.36 | 46.69 | 45.03 | 46.37 | 603,728 | +1.01(+2.23%) |
Jan 16, 2015 | 42.30 | 45.49 | 42.15 | 45.36 | 446,215 | +2.80(+6.58%) |
Jan 15, 2015 | 45.17 | 45.20 | 41.80 | 42.56 | 602,132 | -2.37(-5.27%) |
Jan 14, 2015 | 43.36 | 45.27 | 43.02 | 44.93 | 447,891 | +0.97(+2.21%) |
Jan 13, 2015 | 44.85 | 46.10 | 43.36 | 43.96 | 541,796 | -0.77(-1.72%) |
Jan 12, 2015 | 46.00 | 46.50 | 44.40 | 44.73 | 444,542 | -1.09(-2.38%) |
Jan 09, 2015 | 45.65 | 45.99 | 44.78 | 45.82 | 470,679 | +0.21(+0.46%) |
Jan 08, 2015 | 43.97 | 45.72 | 43.55 | 45.61 | 821,980 | +2.28(+5.26%) |
Jan 07, 2015 | 41.85 | 43.62 | 41.74 | 43.33 | 518,271 | +2.04(+4.94%) |
Jan 06, 2015 | 43.03 | 43.54 | 40.34 | 41.29 | 466,123 | -1.67(-3.89%) |
Jan 05, 2015 | 43.00 | 44.00 | 42.90 | 42.96 | 520,180 | -0.32(-0.74%) |
Jan 02, 2015 | 43.29 | 44.19 | 42.88 | 43.28 | 446,937 | +0.40(+0.93%) |
Dec 31, 2014 | 43.63 | 42.88 | 42.88 | 42.88 | 615,500 | -0.65(-1.49%) |
Dec 30, 2014 | 42.72 | 44.14 | 42.60 | 43.53 | 450,421 | +0.54(+1.26%) |
Dec 29, 2014 | 42.40 | 43.72 | 42.40 | 42.99 | 623,933 | +0.86(+2.04%) |
Dec 26, 2014 | 42.29 | 43.10 | 41.13 | 42.13 | 372,983 | -0.16(-0.38%) |
Dec 24, 2014 | 40.65 | 42.29 | 42.29 | 42.29 | 453,100 | +1.79(+4.42%) |
Dec 23, 2014 | 44.50 | 44.62 | 39.85 | 40.50 | 1,190,400 | -3.76(-8.50%) |
Dec 22, 2014 | 44.29 | 44.96 | 44.02 | 44.26 | 499,482 | +0.11(+0.25%) |
Dec 19, 2014 | 45.25 | 45.32 | 43.70 | 44.15 | 868,119 | -0.72(-1.60%) |
Dec 18, 2014 | 44.62 | 45.08 | 43.00 | 44.87 | 1,034,257 | +0.96(+2.19%) |
Dec 17, 2014 | 42.92 | 44.14 | 42.69 | 43.91 | 654,810 | +1.21(+2.83%) |
Dec 16, 2014 | 43.43 | 44.84 | 42.62 | 42.70 | 575,954 | -1.35(-3.06%) |
Dec 15, 2014 | 44.27 | 44.90 | 43.34 | 44.05 | 660,297 | +0.47(+1.08%) |
Dec 12, 2014 | 43.81 | 44.90 | 43.52 | 43.58 | 606,315 | -0.46(-1.04%) |
Dec 11, 2014 | 42.37 | 45.37 | 42.26 | 44.04 | 854,915 | +2.12(+5.06%) |
Dec 10, 2014 | 42.98 | 43.24 | 41.78 | 41.92 | 888,800 | -1.29(-2.99%) |
Dec 09, 2014 | 47.04 | 47.04 | 42.50 | 43.21 | 2,355,925 | -4.79(-9.98%) |
Dec 08, 2014 | 48.00 | 49.35 | 47.29 | 48.00 | 651,291 | -0.16(-0.33%) |
Dec 05, 2014 | 47.49 | 49.39 | 47.36 | 48.16 | 537,798 | +0.67(+1.41%) |
Dec 04, 2014 | 47.85 | 48.66 | 47.16 | 47.49 | 514,500 | -0.60(-1.25%) |
Dec 03, 2014 | 47.23 | 48.61 | 47.05 | 48.09 | 654,162 | +1.35(+2.89%) |
Dec 02, 2014 | 46.35 | 47.83 | 45.98 | 46.74 | 865,318 | +0.40(+0.86%) |
Dec 01, 2014 | 49.00 | 49.04 | 45.78 | 46.34 | 804,082 | -2.79(-5.68%) |
Nov 28, 2014 | 49.61 | 50.97 | 49.00 | 49.13 | 379,247 | -0.38(-0.77%) |
Nov 26, 2014 | 48.01 | 49.51 | 49.51 | 49.51 | 640,300 | +1.51(+3.15%) |
Nov 25, 2014 | 49.49 | 49.49 | 47.77 | 48.00 | 867,518 | -0.43(-0.89%) |
Nov 24, 2014 | 46.01 | 49.07 | 45.80 | 48.43 | 1,251,113 | +2.90(+6.37%) |
Nov 21, 2014 | 47.37 | 47.82 | 44.16 | 45.53 | 959,446 | -1.02(-2.19%) |
Nov 20, 2014 | 46.78 | 47.52 | 45.75 | 46.55 | 598,058 | -0.29(-0.62%) |
Nov 19, 2014 | 46.73 | 47.00 | 45.50 | 46.84 | 1,110,088 | +0.14(+0.30%) |
Nov 18, 2014 | 46.61 | 47.72 | 46.38 | 46.70 | 813,103 | +0.06(+0.13%) |
Nov 17, 2014 | 46.78 | 48.90 | 46.33 | 46.64 | 950,586 | -0.24(-0.51%) |
Nov 14, 2014 | 48.47 | 48.80 | 46.53 | 46.88 | 1,137,789 | -1.40(-2.90%) |
Nov 13, 2014 | 49.88 | 50.78 | 48.02 | 48.28 | 644,128 | -1.45(-2.92%) |
Nov 12, 2014 | 50.00 | 50.05 | 48.80 | 49.73 | 623,931 | -0.28(-0.56%) |
Nov 11, 2014 | 52.01 | 52.59 | 49.74 | 50.01 | 750,907 | -1.80(-3.47%) |
Nov 10, 2014 | 50.45 | 52.05 | 50.18 | 51.81 | 660,839 | +1.64(+3.27%) |
Nov 07, 2014 | 50.26 | 51.29 | 49.60 | 50.17 | 998,370 | -0.82(-1.61%) |
Nov 06, 2014 | 53.39 | 55.33 | 48.08 | 50.99 | 3,177,732 | -2.16(-4.06%) |
Nov 05, 2014 | 56.91 | 56.98 | 52.55 | 53.15 | 1,071,569 | -3.10(-5.51%) |
Nov 04, 2014 | 56.57 | 56.87 | 54.02 | 56.25 | 1,563,713 | -1.27(-2.21%) |