Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.31 | 49.36 | 49.29 | 49.36 | 49,681 | +0.15(+0.30%) |
Jan 29, 2015 | 49.27 | 49.30 | 49.11 | 49.22 | 51,249 | -0.27(-0.55%) |
Jan 28, 2015 | 49.12 | 50.02 | 49.06 | 49.49 | 64,301 | +0.45(+0.92%) |
Jan 27, 2015 | 49.05 | 49.29 | 49.00 | 49.04 | 55,746 | +0.09(+0.18%) |
Jan 26, 2015 | 49.05 | 49.05 | 48.95 | 48.95 | 24,981 | -0.06(-0.13%) |
Jan 23, 2015 | 49.11 | 49.14 | 48.95 | 49.01 | 85,298 | +0.02(+0.03%) |
Jan 22, 2015 | 49.15 | 49.15 | 48.97 | 48.99 | 43,909 | -0.05(-0.10%) |
Jan 21, 2015 | 49.22 | 49.22 | 48.97 | 49.04 | 163,664 | -0.17(-0.35%) |
Jan 20, 2015 | 49.27 | 49.31 | 49.10 | 49.22 | 49,569 | +0.02(+0.04%) |
Jan 16, 2015 | 49.22 | 49.22 | 49.07 | 49.20 | 32,728 | -0.13(-0.26%) |
Jan 15, 2015 | 49.22 | 49.33 | 49.20 | 49.32 | 192,621 | +0.16(+0.34%) |
Jan 14, 2015 | 49.14 | 49.20 | 49.12 | 49.16 | 41,958 | +0.16(+0.34%) |
Jan 13, 2015 | 48.99 | 49.09 | 48.91 | 48.99 | 48,720 | +0.00(+0.01%) |
Jan 12, 2015 | 48.92 | 49.01 | 48.87 | 48.99 | 32,221 | +0.07(+0.13%) |
Jan 09, 2015 | 48.86 | 48.97 | 48.86 | 48.92 | 18,984 | +0.05(+0.10%) |
Jan 08, 2015 | 48.81 | 48.89 | 48.80 | 48.87 | 33,995 | -0.08(-0.16%) |
Jan 07, 2015 | 48.81 | 48.97 | 48.78 | 48.95 | 44,654 | +0.15(+0.30%) |
Jan 06, 2015 | 48.77 | 48.90 | 48.72 | 48.80 | 53,702 | +0.19(+0.39%) |
Jan 05, 2015 | 48.67 | 48.67 | 48.52 | 48.61 | 95,923 | +0.12(+0.25%) |
Jan 02, 2015 | 48.54 | 48.78 | 48.45 | 48.50 | 72,359 | -0.02(-0.04%) |
Dec 31, 2014 | 48.38 | 48.52 | 48.52 | 48.52 | 35,434 | +0.14(+0.29%) |
Dec 30, 2014 | 48.33 | 48.48 | 48.32 | 48.38 | 41,465 | +0.09(+0.20%) |
Dec 29, 2014 | 54.03 | 54.03 | 48.17 | 48.28 | 61,979 | -9.13(-15.91%) |
Dec 26, 2014 | 48.22 | 57.42 | 48.13 | 57.42 | 115,267 | +9.18(+19.04%) |
Dec 24, 2014 | 48.21 | 48.23 | 48.23 | 48.23 | 14,804 | +0.02(+0.04%) |
Dec 23, 2014 | 48.31 | 48.31 | 48.20 | 48.21 | 34,039 | -0.09(-0.19%) |
Dec 22, 2014 | 48.28 | 48.34 | 48.24 | 48.30 | 27,189 | +0.09(+0.18%) |
Dec 19, 2014 | 48.23 | 48.27 | 48.18 | 48.22 | 32,884 | -0.04(-0.09%) |
Dec 18, 2014 | 48.30 | 48.31 | 48.16 | 48.26 | 62,026 | -0.01(-0.03%) |
Dec 17, 2014 | 48.40 | 48.40 | 48.27 | 48.27 | 30,321 | -0.15(-0.31%) |
Dec 16, 2014 | 48.47 | 48.48 | 48.36 | 48.42 | 35,306 | +0.07(+0.14%) |
Dec 15, 2014 | 48.40 | 48.40 | 48.26 | 48.35 | 40,175 | -0.05(-0.09%) |
Dec 12, 2014 | 48.36 | 48.42 | 48.28 | 48.40 | 38,881 | +0.12(+0.24%) |
Dec 11, 2014 | 48.32 | 48.33 | 48.21 | 48.28 | 47,094 | -0.09(-0.18%) |
Dec 10, 2014 | 48.16 | 48.37 | 48.16 | 48.37 | 26,260 | +0.15(+0.32%) |
Dec 09, 2014 | 48.18 | 48.27 | 48.17 | 48.22 | 42,653 | +0.11(+0.23%) |
Dec 08, 2014 | 48.11 | 48.19 | 48.05 | 48.11 | 42,899 | +0.05(+0.09%) |
Dec 05, 2014 | 48.11 | 48.12 | 48.05 | 48.06 | 38,876 | -0.04(-0.09%) |
Dec 04, 2014 | 48.08 | 48.18 | 48.03 | 48.10 | 19,433 | +0.00(+0.00%) |
Dec 03, 2014 | 48.09 | 48.12 | 48.06 | 48.10 | 34,647 | +0.07(+0.15%) |
Dec 02, 2014 | 48.07 | 48.07 | 48.03 | 48.03 | 17,962 | -0.05(-0.09%) |
Dec 01, 2014 | 48.09 | 48.19 | 48.07 | 48.08 | 86,968 | -0.02(-0.04%) |
Nov 28, 2014 | 48.03 | 48.12 | 48.03 | 48.10 | 7,041 | +0.07(+0.14%) |
Nov 26, 2014 | 48.00 | 48.03 | 48.03 | 48.03 | 22,180 | +0.03(+0.07%) |
Nov 25, 2014 | 47.98 | 48.00 | 47.96 | 48.00 | 37,103 | +0.03(+0.07%) |
Nov 24, 2014 | 47.94 | 47.96 | 47.88 | 47.96 | 38,921 | -0.01(-0.02%) |
Nov 21, 2014 | 47.93 | 47.97 | 47.90 | 47.97 | 28,354 | +0.05(+0.10%) |
Nov 20, 2014 | 47.95 | 48.00 | 47.90 | 47.92 | 50,394 | +0.06(+0.13%) |
Nov 19, 2014 | 47.84 | 47.92 | 47.82 | 47.86 | 16,330 | -0.06(-0.12%) |
Nov 18, 2014 | 47.90 | 47.92 | 47.88 | 47.92 | 24,774 | +0.05(+0.10%) |
Nov 17, 2014 | 47.91 | 47.91 | 47.83 | 47.87 | 52,926 | -0.05(-0.11%) |
Nov 14, 2014 | 47.89 | 47.93 | 47.85 | 47.92 | 33,242 | -0.02(-0.05%) |
Nov 13, 2014 | 47.92 | 47.96 | 47.86 | 47.94 | 31,092 | +0.04(+0.09%) |
Nov 12, 2014 | 48.02 | 48.02 | 47.90 | 47.90 | 34,221 | -0.03(-0.05%) |
Nov 11, 2014 | 47.97 | 47.97 | 47.89 | 47.93 | 44,744 | +0.04(+0.09%) |
Nov 10, 2014 | 47.96 | 47.96 | 47.84 | 47.88 | 103,455 | -0.07(-0.14%) |
Nov 07, 2014 | 47.88 | 47.96 | 47.79 | 47.95 | 43,325 | +0.10(+0.21%) |
Nov 06, 2014 | 47.89 | 47.89 | 47.82 | 47.85 | 42,063 | -0.09(-0.20%) |
Nov 05, 2014 | 47.94 | 47.94 | 47.83 | 47.94 | 27,340 | -0.02(-0.04%) |
Nov 04, 2014 | 48.00 | 48.00 | 47.91 | 47.96 | 71,205 | -0.03(-0.06%) |