Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.63 | 50.09 | 49.63 | 50.02 | 10,961 | -0.21(-0.43%) |
Jan 29, 2015 | 50.24 | 50.24 | 50.20 | 50.23 | 1,889 | -0.05(-0.11%) |
Jan 28, 2015 | 51.13 | 51.13 | 50.29 | 50.29 | 3,793 | -0.32(-0.63%) |
Jan 27, 2015 | 50.59 | 50.80 | 50.53 | 50.61 | 3,512 | -0.29(-0.56%) |
Jan 26, 2015 | 51.19 | 51.19 | 50.54 | 50.89 | 6,625 | +0.12(+0.25%) |
Jan 23, 2015 | 50.78 | 50.87 | 50.76 | 50.77 | 2,394 | +0.49(+0.98%) |
Jan 22, 2015 | 49.99 | 50.33 | 49.93 | 50.28 | 8,503 | +0.33(+0.66%) |
Jan 21, 2015 | 50.16 | 50.19 | 49.95 | 49.95 | 5,523 | +0.05(+0.11%) |
Jan 20, 2015 | 49.81 | 50.08 | 49.64 | 49.89 | 7,605 | +0.38(+0.77%) |
Jan 16, 2015 | 49.75 | 49.75 | 49.51 | 49.51 | 2,197 | +0.12(+0.24%) |
Jan 15, 2015 | 49.55 | 49.55 | 49.26 | 49.39 | 1,178 | -0.54(-1.08%) |
Jan 14, 2015 | 49.73 | 49.93 | 49.67 | 49.93 | 9,102 | -0.04(-0.08%) |
Jan 13, 2015 | 50.73 | 51.28 | 49.97 | 49.97 | 6,150 | -0.19(-0.38%) |
Jan 12, 2015 | 50.42 | 50.42 | 50.42 | 50.16 | 2,786 | -0.39(-0.78%) |
Jan 09, 2015 | 51.28 | 51.28 | 50.42 | 50.55 | 3,736 | -0.19(-0.37%) |
Jan 08, 2015 | 50.30 | 50.92 | 50.30 | 50.74 | 13,103 | +1.03(+2.06%) |
Jan 07, 2015 | 50.35 | 50.35 | 49.55 | 49.71 | 23,688 | +0.08(+0.15%) |
Jan 06, 2015 | 50.04 | 50.04 | 49.48 | 49.64 | 4,029 | -0.94(-1.86%) |
Jan 05, 2015 | 50.84 | 50.97 | 50.56 | 50.58 | 3,662 | -1.00(-1.94%) |
Jan 02, 2015 | 51.58 | 51.58 | 51.58 | 51.58 | 376 | +0.07(+0.14%) |
Dec 31, 2014 | 51.59 | 51.51 | 51.51 | 51.51 | 2,690 | -0.30(-0.59%) |
Dec 30, 2014 | 52.02 | 52.02 | 51.81 | 51.81 | 5,939 | -0.42(-0.80%) |
Dec 29, 2014 | 52.27 | 52.33 | 52.12 | 52.23 | 20,510 | -0.07(-0.14%) |
Dec 26, 2014 | 52.26 | 52.30 | 52.26 | 52.30 | 756 | +0.21(+0.41%) |
Dec 24, 2014 | 52.09 | 52.09 | 52.09 | 52.09 | 336 | +0.06(+0.12%) |
Dec 23, 2014 | 52.19 | 52.29 | 52.03 | 52.03 | 2,432 | +0.04(+0.09%) |
Dec 22, 2014 | 51.66 | 51.98 | 51.66 | 51.98 | 3,392 | +0.48(+0.94%) |
Dec 19, 2014 | 51.73 | 51.74 | 51.42 | 51.50 | 5,775 | +0.01(+0.02%) |
Dec 18, 2014 | 51.18 | 51.49 | 51.08 | 51.49 | 35,778 | +1.08(+2.15%) |
Dec 17, 2014 | 49.48 | 50.41 | 49.48 | 50.41 | 5,371 | +0.86(+1.74%) |
Dec 16, 2014 | 49.11 | 49.64 | 49.11 | 49.54 | 2,837 | +0.32(+0.65%) |
Dec 15, 2014 | 49.19 | 49.30 | 49.19 | 49.22 | 527 | -0.41(-0.82%) |
Dec 12, 2014 | 49.85 | 49.93 | 49.62 | 49.63 | 81,893 | -0.62(-1.24%) |
Dec 11, 2014 | 50.65 | 50.65 | 50.13 | 50.25 | 2,839 | +0.61(+1.24%) |
Dec 10, 2014 | 50.50 | 50.50 | 49.64 | 49.64 | 1,106 | -0.90(-1.78%) |
Dec 09, 2014 | 50.02 | 50.65 | 50.01 | 50.54 | 100,951 | -0.04(-0.07%) |
Dec 08, 2014 | 50.58 | 50.58 | 50.57 | 50.57 | 565 | -0.51(-0.99%) |
Dec 05, 2014 | 51.07 | 51.14 | 51.07 | 51.08 | 2,354 | +0.34(+0.67%) |
Dec 04, 2014 | 50.83 | 50.84 | 50.72 | 50.74 | 1,647 | -0.35(-0.68%) |
Dec 03, 2014 | 51.08 | 51.11 | 50.95 | 51.09 | 2,447 | +0.48(+0.95%) |
Dec 02, 2014 | 50.74 | 50.78 | 50.54 | 50.61 | 2,551 | -0.27(-0.54%) |
Dec 01, 2014 | 50.85 | 50.88 | 50.62 | 50.88 | 2,879 | -0.74(-1.43%) |
Nov 28, 2014 | 51.53 | 51.66 | 51.42 | 51.62 | 3,700 | +0.08(+0.16%) |
Nov 26, 2014 | 51.43 | 51.54 | 51.54 | 51.54 | 3,485 | +0.35(+0.68%) |
Nov 25, 2014 | 51.02 | 51.20 | 51.02 | 51.20 | 3,186 | +0.21(+0.42%) |
Nov 24, 2014 | 50.54 | 51.01 | 50.54 | 50.98 | 2,614 | +0.38(+0.76%) |
Nov 21, 2014 | 50.33 | 50.89 | 50.33 | 50.60 | 11,284 | +0.40(+0.80%) |
Nov 19, 2014 | 50.31 | 50.31 | 50.20 | 50.20 | 250 | -0.55(-1.08%) |
Nov 18, 2014 | 50.70 | 50.76 | 50.68 | 50.75 | 1,380 | +0.25(+0.50%) |
Nov 17, 2014 | 50.61 | 50.61 | 50.44 | 50.50 | 7,917 | -0.46(-0.91%) |
Nov 14, 2014 | 50.36 | 51.00 | 50.36 | 50.97 | 4,603 | +0.52(+1.02%) |
Nov 13, 2014 | 50.45 | 50.45 | 50.45 | 50.45 | 780 | -0.26(-0.51%) |
Nov 12, 2014 | 50.33 | 50.71 | 50.33 | 50.71 | 6,796 | +0.37(+0.74%) |
Nov 11, 2014 | 50.30 | 50.41 | 50.30 | 50.33 | 4,970 | -0.13(-0.26%) |
Nov 10, 2014 | 50.46 | 50.47 | 50.46 | 50.47 | 430 | -0.15(-0.30%) |
Nov 07, 2014 | 50.65 | 50.65 | 50.11 | 50.62 | 4,775 | +0.45(+0.89%) |
Nov 06, 2014 | 50.15 | 50.18 | 50.07 | 50.17 | 4,087 | -0.29(-0.57%) |
Nov 05, 2014 | 50.57 | 50.57 | 50.35 | 50.46 | 15,696 | -0.09(-0.18%) |
Nov 04, 2014 | 50.69 | 50.82 | 50.55 | 50.55 | 120,369 | -0.18(-0.35%) |