Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.94 | 49.05 | 48.09 | 48.18 | 4,839,558 | -1.02(-2.07%) |
Jan 29, 2015 | 48.79 | 49.22 | 48.38 | 49.20 | 2,185,101 | +0.57(+1.18%) |
Jan 28, 2015 | 49.57 | 49.68 | 48.49 | 48.63 | 2,215,610 | -0.73(-1.48%) |
Jan 27, 2015 | 49.08 | 49.57 | 48.97 | 49.36 | 1,749,348 | -0.26(-0.53%) |
Jan 26, 2015 | 49.14 | 49.63 | 48.73 | 49.62 | 2,018,499 | +0.44(+0.89%) |
Jan 23, 2015 | 49.25 | 49.44 | 49.00 | 49.18 | 3,153,362 | -0.14(-0.28%) |
Jan 22, 2015 | 48.61 | 49.33 | 48.09 | 49.32 | 2,529,818 | +1.01(+2.09%) |
Jan 21, 2015 | 48.30 | 48.61 | 48.07 | 48.31 | 2,864,386 | -0.08(-0.17%) |
Jan 20, 2015 | 48.72 | 48.83 | 48.05 | 48.40 | 2,646,380 | -0.31(-0.64%) |
Jan 16, 2015 | 47.76 | 48.78 | 47.76 | 48.71 | 2,590,599 | +0.78(+1.62%) |
Jan 15, 2015 | 48.81 | 48.92 | 47.81 | 47.93 | 3,591,203 | -0.77(-1.57%) |
Jan 14, 2015 | 48.58 | 48.79 | 48.17 | 48.70 | 7,500,745 | -0.24(-0.48%) |
Jan 13, 2015 | 49.12 | 49.71 | 48.34 | 48.93 | 4,965,772 | +0.20(+0.41%) |
Jan 12, 2015 | 48.90 | 49.00 | 48.30 | 48.73 | 3,148,471 | -0.17(-0.34%) |
Jan 09, 2015 | 49.39 | 49.43 | 48.81 | 48.90 | 2,056,004 | -0.48(-0.98%) |
Jan 08, 2015 | 48.84 | 49.43 | 48.84 | 49.38 | 3,039,574 | +0.85(+1.75%) |
Jan 07, 2015 | 48.46 | 48.53 | 48.07 | 48.53 | 3,922,297 | +0.50(+1.04%) |
Jan 06, 2015 | 48.96 | 48.98 | 47.68 | 48.03 | 6,072,306 | -0.81(-1.67%) |
Jan 05, 2015 | 49.27 | 49.45 | 48.63 | 48.85 | 3,932,041 | -0.76(-1.53%) |
Jan 02, 2015 | 50.17 | 50.33 | 49.12 | 49.60 | 4,862,955 | -0.37(-0.74%) |
Dec 31, 2014 | 50.44 | 49.97 | 49.97 | 49.97 | 4,061,128 | -0.31(-0.62%) |
Dec 30, 2014 | 50.40 | 50.58 | 50.28 | 50.28 | 2,902,560 | -0.23(-0.46%) |
Dec 29, 2014 | 50.26 | 50.63 | 50.26 | 50.52 | 5,353,338 | +0.25(+0.51%) |
Dec 26, 2014 | 50.12 | 50.39 | 50.02 | 50.26 | 1,721,459 | +0.32(+0.63%) |
Dec 24, 2014 | 50.03 | 49.95 | 49.95 | 49.95 | 1,027,778 | +0.11(+0.23%) |
Dec 23, 2014 | 49.90 | 50.03 | 49.71 | 49.83 | 4,133,585 | +0.24(+0.49%) |
Dec 22, 2014 | 49.32 | 49.62 | 49.19 | 49.59 | 2,370,273 | +0.41(+0.84%) |
Dec 19, 2014 | 49.24 | 49.39 | 48.87 | 49.18 | 3,206,391 | -0.02(-0.04%) |
Dec 18, 2014 | 49.07 | 49.21 | 48.67 | 49.20 | 3,324,640 | +0.72(+1.48%) |
Dec 17, 2014 | 47.29 | 48.51 | 47.22 | 48.48 | 3,406,102 | +1.28(+2.72%) |
Dec 16, 2014 | 47.14 | 47.95 | 47.07 | 47.20 | 5,034,654 | -0.08(-0.18%) |
Dec 15, 2014 | 47.91 | 48.07 | 47.12 | 47.28 | 4,048,880 | -0.39(-0.81%) |
Dec 12, 2014 | 47.82 | 48.13 | 47.59 | 47.67 | 3,477,151 | -0.62(-1.28%) |
Dec 11, 2014 | 48.35 | 48.92 | 48.19 | 48.29 | 2,397,202 | +0.14(+0.30%) |
Dec 10, 2014 | 49.06 | 49.20 | 48.09 | 48.15 | 4,026,601 | -1.10(-2.24%) |
Dec 09, 2014 | 47.90 | 49.26 | 47.87 | 49.25 | 3,628,361 | +0.83(+1.72%) |
Dec 08, 2014 | 48.85 | 49.28 | 48.26 | 48.42 | 1,187,297 | -0.58(-1.18%) |
Dec 05, 2014 | 48.81 | 49.13 | 48.76 | 49.00 | 3,122,612 | +0.31(+0.63%) |
Dec 04, 2014 | 48.87 | 48.87 | 48.44 | 48.69 | 3,776,000 | -0.23(-0.46%) |
Dec 03, 2014 | 48.44 | 49.05 | 48.32 | 48.92 | 3,129,666 | +0.50(+1.03%) |
Dec 02, 2014 | 47.96 | 48.63 | 47.96 | 48.42 | 2,130,830 | +0.51(+1.06%) |
Dec 01, 2014 | 48.31 | 48.53 | 47.89 | 47.91 | 2,452,129 | -0.65(-1.35%) |
Nov 28, 2014 | 49.17 | 49.26 | 48.50 | 48.57 | 1,192,440 | -0.71(-1.43%) |
Nov 26, 2014 | 49.11 | 49.28 | 49.28 | 49.28 | 865,310 | +0.14(+0.29%) |
Nov 25, 2014 | 49.21 | 49.45 | 48.96 | 49.13 | 2,202,818 | +0.00(+0.00%) |
Nov 24, 2014 | 48.57 | 49.15 | 48.57 | 49.13 | 1,385,973 | +0.56(+1.16%) |
Nov 21, 2014 | 49.22 | 49.25 | 48.41 | 48.57 | 2,323,373 | -0.01(-0.03%) |
Nov 20, 2014 | 47.81 | 48.58 | 47.81 | 48.58 | 1,074,307 | +0.56(+1.16%) |
Nov 19, 2014 | 48.41 | 48.42 | 47.70 | 48.02 | 1,520,566 | -0.48(-1.00%) |
Nov 18, 2014 | 48.39 | 48.75 | 48.39 | 48.51 | 878,657 | +0.23(+0.48%) |
Nov 17, 2014 | 48.67 | 48.78 | 48.26 | 48.28 | 1,247,163 | -0.46(-0.95%) |
Nov 14, 2014 | 48.79 | 48.93 | 48.64 | 48.74 | 1,165,937 | -0.08(-0.17%) |
Nov 13, 2014 | 49.21 | 49.33 | 48.70 | 48.82 | 1,130,674 | -0.38(-0.76%) |
Nov 12, 2014 | 48.71 | 49.26 | 48.65 | 49.20 | 4,060,107 | +0.33(+0.68%) |
Nov 11, 2014 | 48.86 | 48.92 | 48.72 | 48.87 | 1,745,734 | +0.00(+0.01%) |
Nov 10, 2014 | 48.73 | 48.89 | 48.57 | 48.86 | 1,638,746 | +0.17(+0.34%) |
Nov 07, 2014 | 48.68 | 48.70 | 48.35 | 48.70 | 2,155,366 | +0.01(+0.02%) |
Nov 06, 2014 | 48.59 | 48.70 | 48.35 | 48.69 | 1,243,455 | +0.13(+0.27%) |
Nov 05, 2014 | 48.79 | 48.79 | 48.36 | 48.56 | 1,158,428 | +0.12(+0.25%) |
Nov 04, 2014 | 48.48 | 48.66 | 48.20 | 48.43 | 2,354,136 | -0.18(-0.37%) |