Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.83 | 50.29 | 47.65 | 49.89 | 95,690 | +1.91(+3.99%) |
Jan 29, 2015 | 48.11 | 49.23 | 47.52 | 47.97 | 68,335 | -0.26(-0.55%) |
Jan 28, 2015 | 49.33 | 49.33 | 47.76 | 48.24 | 40,484 | -1.15(-2.32%) |
Jan 27, 2015 | 49.99 | 50.50 | 49.07 | 49.39 | 63,475 | -1.12(-2.21%) |
Jan 26, 2015 | 48.56 | 50.77 | 48.56 | 50.50 | 55,590 | +1.62(+3.31%) |
Jan 23, 2015 | 49.51 | 49.92 | 48.63 | 48.89 | 57,387 | -0.57(-1.15%) |
Jan 22, 2015 | 48.58 | 49.72 | 47.51 | 49.45 | 36,845 | +0.75(+1.53%) |
Jan 21, 2015 | 46.51 | 48.71 | 46.51 | 48.71 | 46,994 | +2.04(+4.37%) |
Jan 20, 2015 | 48.05 | 48.06 | 46.21 | 46.67 | 76,279 | -1.19(-2.48%) |
Jan 16, 2015 | 48.36 | 48.84 | 47.82 | 47.86 | 52,046 | -0.81(-1.67%) |
Jan 15, 2015 | 48.53 | 48.93 | 47.74 | 48.67 | 72,147 | +0.12(+0.24%) |
Jan 14, 2015 | 48.25 | 48.86 | 47.67 | 48.55 | 86,733 | -0.30(-0.62%) |
Jan 13, 2015 | 48.52 | 49.43 | 48.21 | 48.86 | 45,433 | +0.73(+1.51%) |
Jan 12, 2015 | 48.43 | 49.61 | 48.13 | 48.13 | 74,266 | -0.32(-0.67%) |
Jan 09, 2015 | 48.48 | 48.82 | 48.19 | 48.45 | 98,316 | -0.02(-0.04%) |
Jan 08, 2015 | 49.29 | 49.29 | 48.15 | 48.47 | 144,742 | -0.35(-0.72%) |
Jan 07, 2015 | 49.17 | 49.85 | 48.32 | 48.83 | 52,871 | +0.14(+0.28%) |
Jan 06, 2015 | 50.60 | 50.60 | 48.08 | 48.69 | 94,403 | -1.90(-3.76%) |
Jan 05, 2015 | 52.63 | 52.63 | 50.44 | 50.59 | 66,805 | -2.47(-4.66%) |
Jan 02, 2015 | 50.77 | 53.31 | 49.36 | 53.06 | 100,790 | +2.20(+4.32%) |
Dec 31, 2014 | 49.89 | 50.87 | 50.87 | 50.87 | 78,621 | +0.89(+1.79%) |
Dec 30, 2014 | 50.01 | 50.54 | 49.76 | 49.97 | 48,204 | -0.05(-0.10%) |
Dec 29, 2014 | 49.78 | 50.50 | 49.66 | 50.02 | 61,154 | -0.15(-0.29%) |
Dec 26, 2014 | 48.92 | 50.50 | 48.92 | 50.17 | 68,032 | +0.99(+2.01%) |
Dec 24, 2014 | 49.49 | 49.18 | 49.18 | 49.18 | 72,911 | +0.09(+0.18%) |
Dec 23, 2014 | 49.92 | 49.92 | 48.33 | 49.09 | 55,985 | -0.97(-1.94%) |
Dec 22, 2014 | 49.11 | 50.51 | 48.91 | 50.06 | 77,646 | +0.71(+1.43%) |
Dec 19, 2014 | 48.59 | 49.74 | 47.56 | 49.36 | 127,683 | +0.62(+1.27%) |
Dec 18, 2014 | 48.05 | 49.06 | 47.08 | 48.74 | 42,520 | +0.78(+1.64%) |
Dec 17, 2014 | 47.59 | 48.05 | 46.52 | 47.95 | 41,263 | +0.36(+0.76%) |
Dec 16, 2014 | 46.58 | 47.88 | 46.15 | 47.59 | 78,978 | +0.61(+1.29%) |
Dec 15, 2014 | 47.13 | 47.47 | 46.05 | 46.98 | 75,160 | -0.04(-0.08%) |
Dec 12, 2014 | 47.28 | 47.35 | 46.82 | 47.02 | 51,061 | -0.05(-0.10%) |
Dec 11, 2014 | 45.89 | 47.58 | 45.89 | 47.07 | 45,258 | +0.98(+2.13%) |
Dec 10, 2014 | 48.53 | 48.79 | 45.22 | 46.09 | 96,353 | -2.82(-5.77%) |
Dec 09, 2014 | 48.14 | 49.52 | 46.08 | 48.91 | 80,695 | +0.86(+1.80%) |
Dec 08, 2014 | 47.56 | 48.43 | 46.82 | 48.05 | 61,827 | +0.67(+1.41%) |
Dec 05, 2014 | 48.80 | 49.47 | 47.07 | 47.38 | 53,283 | -1.50(-3.07%) |
Dec 04, 2014 | 49.03 | 50.99 | 48.05 | 48.89 | 137,425 | -0.61(-1.23%) |
Dec 03, 2014 | 47.79 | 49.89 | 47.79 | 49.49 | 123,270 | +1.46(+3.04%) |
Dec 02, 2014 | 47.70 | 49.32 | 47.43 | 48.03 | 52,237 | +0.33(+0.70%) |
Dec 01, 2014 | 48.94 | 49.75 | 47.70 | 47.70 | 52,157 | -1.58(-3.20%) |
Nov 28, 2014 | 48.74 | 49.45 | 48.74 | 49.28 | 21,045 | +0.34(+0.70%) |
Nov 26, 2014 | 49.58 | 48.93 | 48.93 | 48.93 | 32,937 | -1.02(-2.04%) |
Nov 25, 2014 | 49.14 | 49.99 | 48.25 | 49.95 | 43,210 | +0.36(+0.73%) |
Nov 24, 2014 | 48.92 | 49.74 | 48.78 | 49.59 | 23,323 | +0.47(+0.96%) |
Nov 21, 2014 | 50.13 | 51.22 | 48.93 | 49.12 | 46,943 | -1.41(-2.79%) |
Nov 20, 2014 | 50.29 | 50.84 | 48.55 | 50.53 | 66,048 | +0.40(+0.80%) |
Nov 19, 2014 | 47.60 | 50.39 | 47.60 | 50.13 | 129,446 | +2.68(+5.64%) |
Nov 18, 2014 | 46.68 | 47.71 | 46.68 | 47.45 | 23,728 | +0.78(+1.68%) |
Nov 17, 2014 | 45.10 | 46.67 | 44.80 | 46.67 | 42,689 | +1.41(+3.12%) |
Nov 14, 2014 | 45.63 | 45.64 | 44.15 | 45.26 | 41,718 | -0.09(-0.19%) |
Nov 13, 2014 | 47.09 | 47.09 | 43.56 | 45.35 | 77,180 | -1.96(-4.15%) |
Nov 12, 2014 | 49.39 | 49.39 | 47.24 | 47.31 | 30,630 | -1.83(-3.73%) |
Nov 11, 2014 | 47.66 | 50.04 | 47.53 | 49.14 | 84,932 | +1.26(+2.62%) |
Nov 10, 2014 | 46.05 | 47.88 | 45.85 | 47.88 | 38,468 | +1.48(+3.19%) |
Nov 07, 2014 | 45.62 | 46.43 | 45.28 | 46.40 | 42,986 | +0.49(+1.07%) |
Nov 06, 2014 | 46.18 | 46.46 | 45.79 | 45.91 | 38,308 | -0.26(-0.57%) |
Nov 05, 2014 | 46.38 | 46.63 | 45.19 | 46.18 | 26,885 | -0.21(-0.44%) |
Nov 04, 2014 | 44.83 | 46.51 | 44.83 | 46.38 | 33,273 | +1.29(+2.87%) |