Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.50 | 50.26 | 48.74 | 49.33 | 1,195,599 | -0.38(-0.76%) |
Jan 29, 2015 | 50.95 | 51.18 | 48.84 | 49.71 | 702,670 | -1.13(-2.23%) |
Jan 28, 2015 | 52.34 | 52.52 | 50.70 | 50.84 | 758,307 | -1.42(-2.71%) |
Jan 27, 2015 | 52.13 | 52.65 | 51.74 | 52.26 | 681,417 | -0.03(-0.06%) |
Jan 26, 2015 | 51.90 | 52.45 | 51.20 | 52.29 | 832,141 | +0.60(+1.17%) |
Jan 23, 2015 | 51.31 | 52.57 | 50.83 | 51.69 | 1,119,846 | +0.30(+0.58%) |
Jan 22, 2015 | 51.27 | 52.01 | 50.74 | 51.39 | 655,690 | +0.35(+0.69%) |
Jan 21, 2015 | 49.67 | 51.21 | 49.49 | 51.04 | 601,085 | +1.49(+3.01%) |
Jan 20, 2015 | 47.47 | 50.53 | 47.47 | 49.54 | 797,872 | +0.03(+0.07%) |
Jan 16, 2015 | 47.70 | 49.56 | 47.49 | 49.51 | 1,210,475 | +1.79(+3.75%) |
Jan 15, 2015 | 48.30 | 48.47 | 47.38 | 47.72 | 724,751 | -0.32(-0.66%) |
Jan 14, 2015 | 47.69 | 48.26 | 47.12 | 48.04 | 798,534 | -0.24(-0.49%) |
Jan 13, 2015 | 49.49 | 50.08 | 47.98 | 48.28 | 765,135 | -1.17(-2.37%) |
Jan 12, 2015 | 49.66 | 50.30 | 48.22 | 49.45 | 730,608 | -0.41(-0.83%) |
Jan 09, 2015 | 49.56 | 50.08 | 48.85 | 49.86 | 531,285 | +0.43(+0.88%) |
Jan 08, 2015 | 48.50 | 50.15 | 48.20 | 49.43 | 962,240 | +0.93(+1.91%) |
Jan 07, 2015 | 49.60 | 49.73 | 47.35 | 48.50 | 707,722 | -0.68(-1.39%) |
Jan 06, 2015 | 50.38 | 50.83 | 48.86 | 49.18 | 847,430 | -1.23(-2.43%) |
Jan 05, 2015 | 51.50 | 52.36 | 50.23 | 50.41 | 846,262 | -1.57(-3.01%) |
Jan 02, 2015 | 51.85 | 52.48 | 51.36 | 51.98 | 812,191 | +0.69(+1.35%) |
Dec 31, 2014 | 51.76 | 51.29 | 51.29 | 51.29 | 681,124 | -0.67(-1.29%) |
Dec 30, 2014 | 52.15 | 52.62 | 51.52 | 51.96 | 615,426 | -0.54(-1.03%) |
Dec 29, 2014 | 52.72 | 53.38 | 52.00 | 52.50 | 494,597 | -0.22(-0.41%) |
Dec 26, 2014 | 53.04 | 53.04 | 52.33 | 52.72 | 260,876 | -0.13(-0.24%) |
Dec 24, 2014 | 52.07 | 52.85 | 52.85 | 52.85 | 249,612 | +0.58(+1.10%) |
Dec 23, 2014 | 51.45 | 52.41 | 50.45 | 52.27 | 497,654 | +0.92(+1.80%) |
Dec 22, 2014 | 50.78 | 51.57 | 50.09 | 51.35 | 840,558 | +0.56(+1.11%) |
Dec 19, 2014 | 51.75 | 52.13 | 50.47 | 50.78 | 1,459,185 | -0.72(-1.40%) |
Dec 18, 2014 | 53.49 | 53.54 | 50.13 | 51.50 | 968,683 | +0.14(+0.26%) |
Dec 17, 2014 | 49.31 | 52.35 | 49.31 | 51.37 | 846,091 | +1.57(+3.14%) |
Dec 16, 2014 | 45.84 | 50.83 | 45.84 | 49.80 | 969,155 | +1.79(+3.73%) |
Dec 15, 2014 | 49.71 | 50.46 | 47.45 | 48.01 | 943,569 | -1.54(-3.11%) |
Dec 12, 2014 | 50.38 | 50.77 | 49.26 | 49.55 | 977,447 | -1.38(-2.72%) |
Dec 11, 2014 | 51.77 | 52.51 | 50.57 | 50.93 | 684,341 | -0.80(-1.55%) |
Dec 10, 2014 | 52.70 | 52.74 | 51.02 | 51.73 | 797,629 | -1.23(-2.33%) |
Dec 09, 2014 | 51.76 | 53.43 | 51.08 | 52.97 | 785,937 | +1.06(+2.04%) |
Dec 08, 2014 | 53.14 | 53.41 | 50.68 | 51.91 | 774,150 | -1.74(-3.25%) |
Dec 05, 2014 | 53.98 | 54.50 | 53.24 | 53.65 | 614,507 | -0.52(-0.95%) |
Dec 04, 2014 | 53.34 | 54.34 | 53.14 | 54.17 | 623,484 | +0.77(+1.43%) |
Dec 03, 2014 | 52.68 | 54.21 | 52.51 | 53.40 | 817,084 | +0.79(+1.51%) |
Dec 02, 2014 | 50.74 | 53.32 | 50.43 | 52.61 | 1,183,515 | +1.87(+3.69%) |
Dec 01, 2014 | 51.81 | 51.81 | 48.97 | 50.74 | 1,523,320 | -1.37(-2.63%) |
Nov 28, 2014 | 53.35 | 53.46 | 52.02 | 52.11 | 783,956 | -2.54(-4.64%) |
Nov 26, 2014 | 54.56 | 54.64 | 54.64 | 54.64 | 812,864 | +0.05(+0.09%) |
Nov 25, 2014 | 54.93 | 55.20 | 54.21 | 54.59 | 587,385 | +0.11(+0.20%) |
Nov 24, 2014 | 56.03 | 56.03 | 54.07 | 54.49 | 865,551 | -1.49(-2.66%) |
Nov 21, 2014 | 56.47 | 57.71 | 55.62 | 55.98 | 5,257,100 | +0.01(+0.01%) |
Nov 20, 2014 | 55.50 | 56.20 | 55.04 | 55.97 | 984,857 | +0.62(+1.13%) |
Nov 19, 2014 | 55.12 | 55.83 | 55.00 | 55.35 | 1,034,231 | +0.17(+0.31%) |
Nov 18, 2014 | 54.40 | 55.56 | 54.05 | 55.18 | 978,891 | +0.85(+1.57%) |
Nov 17, 2014 | 53.76 | 54.38 | 53.28 | 54.32 | 904,298 | +0.54(+1.01%) |
Nov 14, 2014 | 52.91 | 54.25 | 52.77 | 53.78 | 881,793 | +0.89(+1.69%) |
Nov 13, 2014 | 52.84 | 53.92 | 52.39 | 52.89 | 1,077,191 | -0.21(-0.39%) |
Nov 12, 2014 | 52.26 | 53.14 | 52.00 | 53.10 | 716,887 | +0.59(+1.12%) |
Nov 11, 2014 | 52.60 | 52.84 | 51.45 | 52.51 | 724,104 | -0.03(-0.05%) |
Nov 10, 2014 | 53.36 | 53.81 | 52.38 | 52.54 | 865,816 | -0.45(-0.86%) |
Nov 07, 2014 | 52.69 | 53.29 | 52.05 | 52.99 | 692,468 | +1.24(+2.40%) |
Nov 06, 2014 | 51.74 | 51.92 | 51.13 | 51.75 | 732,869 | -0.10(-0.19%) |
Nov 05, 2014 | 50.55 | 51.91 | 50.07 | 51.85 | 913,826 | +1.38(+2.73%) |
Nov 04, 2014 | 51.74 | 52.01 | 50.22 | 50.47 | 1,227,206 | -1.74(-3.34%) |