Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.65 | 57.15 | 54.13 | 55.80 | 1,909,813 | +0.28(+0.51%) |
Jan 29, 2015 | 53.93 | 55.53 | 51.94 | 55.52 | 1,405,968 | +2.07(+3.87%) |
Jan 28, 2015 | 55.08 | 55.45 | 52.85 | 53.45 | 1,516,230 | -2.33(-4.18%) |
Jan 27, 2015 | 54.74 | 57.29 | 54.62 | 55.78 | 1,652,464 | +0.37(+0.66%) |
Jan 26, 2015 | 54.23 | 55.79 | 53.51 | 55.41 | 1,959,934 | +1.22(+2.25%) |
Jan 23, 2015 | 54.65 | 55.95 | 53.61 | 54.19 | 1,280,983 | -0.79(-1.44%) |
Jan 22, 2015 | 55.76 | 56.22 | 54.32 | 54.98 | 1,992,896 | -0.45(-0.82%) |
Jan 21, 2015 | 50.12 | 55.73 | 49.76 | 55.44 | 3,095,112 | +4.63(+9.12%) |
Jan 20, 2015 | 52.05 | 53.22 | 50.08 | 50.80 | 2,271,797 | -2.28(-4.30%) |
Jan 16, 2015 | 51.93 | 53.97 | 51.77 | 53.08 | 2,674,314 | +1.76(+3.44%) |
Jan 15, 2015 | 53.75 | 54.43 | 51.18 | 51.32 | 2,589,144 | -1.50(-2.83%) |
Jan 14, 2015 | 49.74 | 53.38 | 49.58 | 52.82 | 3,552,652 | +3.28(+6.63%) |
Jan 13, 2015 | 48.56 | 49.82 | 48.06 | 49.53 | 1,148,524 | +1.43(+2.98%) |
Jan 12, 2015 | 49.07 | 49.59 | 46.74 | 48.10 | 1,444,591 | -1.92(-3.83%) |
Jan 09, 2015 | 49.55 | 50.46 | 48.59 | 50.02 | 1,060,976 | +0.61(+1.24%) |
Jan 08, 2015 | 47.51 | 49.61 | 46.68 | 49.41 | 1,506,301 | +2.29(+4.87%) |
Jan 07, 2015 | 47.24 | 48.55 | 46.25 | 47.11 | 1,481,144 | +0.71(+1.53%) |
Jan 06, 2015 | 45.88 | 47.07 | 44.91 | 46.40 | 1,724,089 | +0.07(+0.16%) |
Jan 05, 2015 | 47.88 | 48.20 | 45.19 | 46.33 | 1,757,426 | -2.14(-4.42%) |
Jan 02, 2015 | 48.57 | 49.75 | 47.51 | 48.47 | 1,265,011 | +0.12(+0.25%) |
Dec 31, 2014 | 47.60 | 48.35 | 48.35 | 48.35 | 1,321,281 | -0.07(-0.15%) |
Dec 30, 2014 | 48.30 | 49.76 | 47.58 | 48.42 | 1,017,475 | -0.41(-0.84%) |
Dec 29, 2014 | 49.06 | 50.40 | 47.79 | 48.84 | 831,529 | -0.02(-0.05%) |
Dec 26, 2014 | 49.95 | 49.95 | 48.17 | 48.86 | 528,147 | +0.19(+0.38%) |
Dec 24, 2014 | 49.48 | 48.68 | 48.68 | 48.68 | 475,374 | -1.23(-2.46%) |
Dec 23, 2014 | 49.54 | 50.33 | 48.86 | 49.90 | 1,040,457 | +0.51(+1.02%) |
Dec 22, 2014 | 49.80 | 50.54 | 47.98 | 49.40 | 1,156,227 | -1.21(-2.38%) |
Dec 19, 2014 | 48.45 | 50.98 | 47.48 | 50.60 | 1,978,092 | +2.41(+5.01%) |
Dec 18, 2014 | 49.82 | 50.46 | 46.77 | 48.19 | 2,454,574 | +0.49(+1.03%) |
Dec 17, 2014 | 45.25 | 48.49 | 45.08 | 47.69 | 5,379,661 | +2.53(+5.60%) |
Dec 16, 2014 | 42.12 | 47.69 | 42.02 | 45.17 | 3,155,744 | +1.97(+4.56%) |
Dec 15, 2014 | 42.76 | 43.94 | 41.81 | 43.20 | 1,748,567 | +0.76(+1.78%) |
Dec 12, 2014 | 41.95 | 44.42 | 41.89 | 42.44 | 2,703,067 | -0.52(-1.21%) |
Dec 11, 2014 | 43.09 | 45.06 | 42.82 | 42.96 | 1,257,415 | -0.44(-1.01%) |
Dec 10, 2014 | 45.17 | 45.71 | 42.87 | 43.39 | 1,641,422 | -2.45(-5.35%) |
Dec 09, 2014 | 43.86 | 46.64 | 43.44 | 45.84 | 1,682,650 | +1.52(+3.43%) |
Dec 08, 2014 | 46.35 | 46.35 | 43.62 | 44.32 | 1,954,284 | -3.23(-6.79%) |
Dec 05, 2014 | 47.23 | 48.28 | 46.49 | 47.55 | 1,863,227 | +0.25(+0.53%) |
Dec 04, 2014 | 47.67 | 48.69 | 46.44 | 47.30 | 1,573,304 | -1.12(-2.31%) |
Dec 03, 2014 | 47.28 | 51.05 | 46.08 | 48.42 | 2,009,954 | +1.63(+3.49%) |
Dec 02, 2014 | 44.79 | 47.49 | 44.03 | 46.78 | 2,449,732 | +1.64(+3.64%) |
Dec 01, 2014 | 45.45 | 46.47 | 43.57 | 45.14 | 1,874,294 | -0.48(-1.05%) |
Nov 28, 2014 | 47.61 | 50.03 | 44.07 | 45.62 | 2,610,803 | -6.86(-13.07%) |
Nov 26, 2014 | 54.03 | 52.48 | 52.48 | 52.48 | 1,189,115 | -1.74(-3.21%) |
Nov 25, 2014 | 55.52 | 56.13 | 53.81 | 54.22 | 1,445,998 | -0.86(-1.56%) |
Nov 24, 2014 | 55.94 | 56.48 | 54.19 | 55.07 | 1,607,392 | -1.33(-2.37%) |
Nov 21, 2014 | 55.41 | 57.67 | 55.21 | 56.41 | 1,865,773 | +2.05(+3.76%) |
Nov 20, 2014 | 52.69 | 54.46 | 52.65 | 54.36 | 1,005,095 | +1.68(+3.19%) |
Nov 19, 2014 | 52.24 | 52.93 | 50.83 | 52.68 | 1,247,141 | +0.61(+1.18%) |
Nov 18, 2014 | 51.45 | 52.92 | 50.47 | 52.06 | 1,562,705 | +0.53(+1.02%) |
Nov 17, 2014 | 54.11 | 54.65 | 50.94 | 51.54 | 1,947,281 | -3.29(-6.00%) |
Nov 14, 2014 | 52.66 | 54.93 | 52.25 | 54.83 | 1,290,701 | +2.45(+4.68%) |
Nov 13, 2014 | 52.16 | 53.06 | 51.12 | 52.38 | 2,163,783 | -0.04(-0.08%) |
Nov 12, 2014 | 52.40 | 53.33 | 51.97 | 52.42 | 4,059,078 | -2.18(-3.99%) |
Nov 11, 2014 | 53.88 | 55.61 | 53.31 | 54.60 | 1,413,359 | +0.73(+1.35%) |
Nov 10, 2014 | 56.73 | 57.74 | 53.63 | 53.87 | 1,683,740 | -2.34(-4.16%) |
Nov 07, 2014 | 53.46 | 56.25 | 53.46 | 56.21 | 1,735,597 | +2.97(+5.58%) |
Nov 06, 2014 | 52.14 | 53.39 | 51.52 | 53.24 | 1,349,869 | +0.66(+1.25%) |
Nov 05, 2014 | 54.26 | 54.26 | 50.98 | 52.58 | 1,733,980 | +1.11(+2.15%) |
Nov 04, 2014 | 52.99 | 53.71 | 50.70 | 51.47 | 2,408,648 | -3.03(-5.56%) |