Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.78 | 50.01 | 48.98 | 49.03 | 951,943 | -1.08(-2.15%) |
Jan 29, 2015 | 49.30 | 50.17 | 48.75 | 50.10 | 1,091,037 | +1.10(+2.24%) |
Jan 28, 2015 | 50.10 | 50.10 | 48.84 | 49.01 | 662,066 | -1.00(-2.00%) |
Jan 27, 2015 | 49.35 | 50.28 | 49.07 | 50.01 | 499,062 | -0.37(-0.74%) |
Jan 26, 2015 | 49.21 | 50.42 | 48.87 | 50.38 | 545,022 | +0.91(+1.83%) |
Jan 23, 2015 | 49.78 | 50.13 | 49.33 | 49.47 | 458,158 | -0.38(-0.77%) |
Jan 22, 2015 | 49.33 | 50.16 | 48.99 | 49.85 | 478,688 | +0.70(+1.42%) |
Jan 21, 2015 | 48.14 | 49.42 | 48.12 | 49.16 | 597,919 | +1.08(+2.24%) |
Jan 20, 2015 | 48.39 | 48.54 | 47.92 | 48.08 | 662,268 | -0.31(-0.63%) |
Jan 16, 2015 | 46.93 | 48.43 | 46.85 | 48.39 | 630,281 | +1.21(+2.57%) |
Jan 15, 2015 | 48.05 | 48.33 | 47.13 | 47.18 | 702,874 | -0.51(-1.06%) |
Jan 14, 2015 | 47.37 | 48.04 | 46.96 | 47.68 | 688,703 | -0.87(-1.79%) |
Jan 13, 2015 | 49.71 | 50.25 | 48.04 | 48.55 | 938,206 | -0.95(-1.93%) |
Jan 12, 2015 | 50.63 | 50.89 | 49.19 | 49.50 | 584,834 | -1.17(-2.31%) |
Jan 09, 2015 | 51.41 | 51.57 | 50.53 | 50.67 | 599,513 | -0.62(-1.21%) |
Jan 08, 2015 | 50.60 | 51.91 | 50.17 | 51.29 | 1,145,623 | +0.25(+0.49%) |
Jan 07, 2015 | 50.97 | 51.11 | 50.25 | 51.05 | 753,665 | +0.65(+1.29%) |
Jan 06, 2015 | 52.17 | 52.20 | 50.10 | 50.40 | 828,629 | -1.42(-2.74%) |
Jan 05, 2015 | 52.93 | 53.00 | 51.40 | 51.82 | 724,786 | -1.77(-3.31%) |
Jan 02, 2015 | 54.40 | 54.40 | 52.76 | 53.59 | 376,490 | -0.38(-0.71%) |
Dec 31, 2014 | 54.59 | 53.97 | 53.97 | 53.97 | 299,551 | -0.49(-0.89%) |
Dec 30, 2014 | 54.89 | 55.38 | 54.27 | 54.46 | 273,469 | -0.57(-1.04%) |
Dec 29, 2014 | 54.21 | 55.18 | 54.00 | 55.03 | 343,467 | +0.69(+1.26%) |
Dec 26, 2014 | 54.15 | 54.44 | 53.88 | 54.35 | 182,197 | +0.45(+0.83%) |
Dec 24, 2014 | 54.20 | 53.90 | 53.90 | 53.90 | 100,584 | -0.26(-0.48%) |
Dec 23, 2014 | 53.93 | 54.76 | 53.63 | 54.15 | 479,552 | +0.63(+1.18%) |
Dec 22, 2014 | 53.23 | 53.78 | 53.06 | 53.53 | 598,962 | +0.21(+0.39%) |
Dec 19, 2014 | 52.41 | 53.70 | 51.98 | 53.32 | 881,086 | +1.12(+2.14%) |
Dec 18, 2014 | 52.41 | 52.42 | 51.34 | 52.20 | 519,202 | +0.70(+1.35%) |
Dec 17, 2014 | 49.92 | 51.64 | 49.44 | 51.50 | 610,233 | +1.86(+3.74%) |
Dec 16, 2014 | 49.43 | 50.96 | 49.01 | 49.64 | 699,074 | +0.13(+0.27%) |
Dec 15, 2014 | 50.25 | 50.55 | 49.23 | 49.51 | 676,561 | -0.46(-0.92%) |
Dec 12, 2014 | 50.30 | 51.05 | 49.91 | 49.97 | 493,604 | -1.01(-1.98%) |
Dec 11, 2014 | 51.39 | 52.18 | 50.85 | 50.98 | 396,255 | -0.30(-0.58%) |
Dec 10, 2014 | 52.47 | 52.65 | 50.93 | 51.28 | 717,242 | -1.33(-2.54%) |
Dec 09, 2014 | 50.91 | 52.69 | 50.85 | 52.61 | 733,999 | +1.03(+2.00%) |
Dec 08, 2014 | 53.03 | 53.16 | 51.50 | 51.58 | 549,802 | -1.52(-2.86%) |
Dec 05, 2014 | 53.30 | 53.30 | 52.79 | 53.10 | 515,939 | +0.00(+0.00%) |
Dec 04, 2014 | 53.64 | 53.89 | 52.84 | 53.10 | 380,494 | -0.31(-0.59%) |
Dec 03, 2014 | 53.04 | 54.58 | 52.77 | 53.41 | 861,620 | +0.68(+1.28%) |
Dec 02, 2014 | 51.59 | 52.84 | 51.36 | 52.73 | 669,147 | +1.27(+2.46%) |
Dec 01, 2014 | 51.66 | 51.79 | 50.83 | 51.47 | 804,646 | -0.35(-0.68%) |
Nov 28, 2014 | 52.18 | 52.60 | 51.74 | 51.82 | 425,600 | -0.59(-1.13%) |
Nov 26, 2014 | 53.00 | 52.41 | 52.41 | 52.41 | 607,808 | -0.67(-1.26%) |
Nov 25, 2014 | 54.01 | 54.21 | 53.01 | 53.08 | 888,623 | -0.94(-1.75%) |
Nov 24, 2014 | 53.69 | 54.12 | 53.57 | 54.02 | 557,899 | +0.49(+0.91%) |
Nov 21, 2014 | 54.26 | 54.57 | 53.52 | 53.53 | 950,910 | +0.10(+0.20%) |
Nov 20, 2014 | 53.03 | 54.02 | 52.92 | 53.43 | 766,465 | -0.06(-0.11%) |
Nov 19, 2014 | 53.76 | 54.00 | 53.12 | 53.49 | 658,812 | -0.55(-1.02%) |
Nov 18, 2014 | 53.53 | 54.72 | 53.51 | 54.04 | 910,643 | +0.71(+1.32%) |
Nov 17, 2014 | 52.98 | 53.56 | 52.72 | 53.33 | 610,945 | +0.26(+0.49%) |
Nov 14, 2014 | 53.39 | 53.39 | 52.68 | 53.08 | 772,832 | -0.34(-0.64%) |
Nov 13, 2014 | 52.76 | 53.97 | 52.46 | 53.42 | 1,879,983 | +0.82(+1.56%) |
Nov 12, 2014 | 50.79 | 52.71 | 50.79 | 52.60 | 931,091 | +1.57(+3.08%) |
Nov 11, 2014 | 50.93 | 51.28 | 50.67 | 51.03 | 424,544 | +0.08(+0.15%) |
Nov 10, 2014 | 50.83 | 51.19 | 50.56 | 50.95 | 420,835 | +0.12(+0.24%) |
Nov 07, 2014 | 51.52 | 51.70 | 50.61 | 50.83 | 497,264 | -0.66(-1.28%) |
Nov 06, 2014 | 50.24 | 51.56 | 50.03 | 51.48 | 568,545 | +1.25(+2.49%) |
Nov 05, 2014 | 49.67 | 50.64 | 49.56 | 50.24 | 618,745 | +1.03(+2.09%) |
Nov 04, 2014 | 50.05 | 50.34 | 48.96 | 49.21 | 803,706 | -0.87(-1.73%) |