Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.90 | 50.85 | 48.29 | 48.60 | 357,772 | -1.63(-3.25%) |
Jan 29, 2015 | 48.41 | 50.32 | 48.41 | 50.23 | 311,390 | +2.02(+4.18%) |
Jan 28, 2015 | 49.27 | 49.27 | 47.71 | 48.22 | 357,756 | -0.69(-1.41%) |
Jan 27, 2015 | 47.77 | 49.03 | 47.12 | 48.91 | 287,164 | +0.38(+0.77%) |
Jan 26, 2015 | 48.12 | 48.81 | 47.26 | 48.53 | 373,806 | +0.28(+0.58%) |
Jan 23, 2015 | 48.55 | 49.05 | 48.12 | 48.26 | 242,480 | -0.37(-0.76%) |
Jan 22, 2015 | 47.55 | 49.01 | 47.20 | 48.62 | 449,258 | +1.51(+3.19%) |
Jan 21, 2015 | 46.77 | 47.42 | 46.57 | 47.12 | 276,758 | +0.12(+0.26%) |
Jan 20, 2015 | 47.12 | 47.35 | 46.47 | 47.00 | 306,682 | -0.02(-0.04%) |
Jan 16, 2015 | 47.20 | 47.60 | 46.44 | 47.02 | 578,946 | -0.36(-0.76%) |
Jan 15, 2015 | 48.77 | 48.84 | 46.88 | 47.38 | 355,532 | -1.38(-2.83%) |
Jan 14, 2015 | 48.70 | 49.00 | 47.92 | 48.76 | 216,488 | -0.70(-1.41%) |
Jan 13, 2015 | 50.31 | 51.58 | 48.84 | 49.45 | 430,464 | -0.30(-0.60%) |
Jan 12, 2015 | 49.85 | 50.33 | 49.16 | 49.76 | 305,550 | -0.13(-0.27%) |
Jan 09, 2015 | 50.63 | 50.74 | 49.24 | 49.89 | 433,954 | -1.31(-2.56%) |
Jan 08, 2015 | 49.90 | 51.49 | 49.42 | 51.20 | 640,090 | +1.86(+3.77%) |
Jan 07, 2015 | 48.25 | 49.44 | 47.38 | 49.34 | 579,002 | +1.72(+3.60%) |
Jan 06, 2015 | 48.22 | 48.35 | 46.75 | 47.62 | 588,692 | -0.58(-1.19%) |
Jan 05, 2015 | 49.73 | 50.44 | 47.86 | 48.20 | 529,808 | -1.80(-3.60%) |
Jan 02, 2015 | 50.83 | 51.43 | 49.21 | 50.00 | 334,376 | -0.51(-1.00%) |
Dec 31, 2014 | 50.89 | 50.51 | 50.51 | 50.51 | 746,000 | -0.14(-0.29%) |
Dec 30, 2014 | 50.22 | 51.40 | 49.52 | 50.65 | 223,390 | +0.39(+0.79%) |
Dec 29, 2014 | 49.94 | 50.54 | 49.88 | 50.26 | 247,624 | +0.48(+0.96%) |
Dec 26, 2014 | 50.10 | 50.62 | 49.10 | 49.77 | 216,732 | +0.01(+0.02%) |
Dec 24, 2014 | 49.18 | 49.77 | 49.77 | 49.77 | 481,600 | +0.91(+1.86%) |
Dec 23, 2014 | 48.65 | 49.27 | 48.34 | 48.85 | 328,930 | +0.35(+0.73%) |
Dec 22, 2014 | 48.34 | 49.19 | 48.30 | 48.50 | 511,552 | -0.02(-0.04%) |
Dec 19, 2014 | 48.99 | 48.99 | 47.59 | 48.52 | 1,106,270 | -0.59(-1.21%) |
Dec 18, 2014 | 48.94 | 49.18 | 48.00 | 49.12 | 517,652 | +0.84(+1.75%) |
Dec 17, 2014 | 47.01 | 48.30 | 46.38 | 48.27 | 476,682 | +1.26(+2.68%) |
Dec 16, 2014 | 47.21 | 48.54 | 46.52 | 47.01 | 767,002 | -0.45(-0.95%) |
Dec 15, 2014 | 47.73 | 48.05 | 46.84 | 47.46 | 509,850 | +0.08(+0.17%) |
Dec 12, 2014 | 47.16 | 48.48 | 47.16 | 47.38 | 514,322 | -0.30(-0.63%) |
Dec 11, 2014 | 47.72 | 48.75 | 47.40 | 47.68 | 330,076 | +0.37(+0.77%) |
Dec 10, 2014 | 48.27 | 48.62 | 47.00 | 47.31 | 462,726 | -1.00(-2.06%) |
Dec 09, 2014 | 47.00 | 48.78 | 46.84 | 48.31 | 491,070 | +0.91(+1.93%) |
Dec 08, 2014 | 48.07 | 48.45 | 47.18 | 47.40 | 427,728 | -0.74(-1.54%) |
Dec 05, 2014 | 48.12 | 49.12 | 47.20 | 48.13 | 669,304 | +0.09(+0.18%) |
Dec 04, 2014 | 48.01 | 48.86 | 47.57 | 48.05 | 789,324 | -0.34(-0.70%) |
Dec 03, 2014 | 45.05 | 49.05 | 44.85 | 48.39 | 2,977,600 | +6.21(+14.72%) |
Dec 02, 2014 | 41.90 | 42.59 | 41.70 | 42.18 | 475,404 | +0.49(+1.18%) |
Dec 01, 2014 | 43.97 | 44.22 | 41.53 | 41.69 | 652,608 | -2.55(-5.77%) |
Nov 28, 2014 | 43.59 | 44.84 | 43.12 | 44.24 | 323,756 | +0.87(+2.01%) |
Nov 26, 2014 | 42.49 | 43.38 | 43.38 | 43.38 | 1,022,400 | +0.80(+1.87%) |
Nov 25, 2014 | 43.06 | 43.50 | 42.33 | 42.58 | 513,408 | -0.57(-1.32%) |
Nov 24, 2014 | 42.72 | 43.32 | 42.72 | 43.15 | 511,720 | +0.52(+1.22%) |
Nov 21, 2014 | 43.48 | 43.68 | 42.48 | 42.63 | 382,082 | -0.24(-0.56%) |
Nov 20, 2014 | 42.48 | 43.20 | 42.35 | 42.87 | 355,022 | +0.30(+0.70%) |
Nov 19, 2014 | 41.49 | 43.24 | 41.28 | 42.57 | 419,258 | +1.05(+2.54%) |
Nov 18, 2014 | 40.95 | 41.87 | 40.56 | 41.52 | 208,260 | +0.58(+1.42%) |
Nov 17, 2014 | 41.97 | 42.33 | 40.77 | 40.94 | 506,274 | -1.14(-2.72%) |
Nov 14, 2014 | 41.84 | 42.20 | 41.67 | 42.08 | 261,860 | +0.17(+0.41%) |
Nov 13, 2014 | 42.19 | 42.35 | 41.73 | 41.91 | 221,090 | -0.10(-0.23%) |
Nov 12, 2014 | 40.76 | 42.09 | 40.76 | 42.01 | 456,986 | +1.11(+2.71%) |
Nov 11, 2014 | 40.56 | 41.07 | 40.12 | 40.90 | 348,842 | +0.43(+1.06%) |
Nov 10, 2014 | 40.02 | 40.88 | 40.02 | 40.47 | 301,184 | +0.36(+0.90%) |
Nov 07, 2014 | 39.95 | 40.12 | 39.58 | 40.10 | 336,474 | +0.19(+0.48%) |
Nov 06, 2014 | 39.76 | 40.07 | 39.50 | 39.91 | 315,928 | +0.22(+0.55%) |
Nov 05, 2014 | 39.33 | 39.73 | 38.95 | 39.70 | 249,118 | +0.71(+1.82%) |
Nov 04, 2014 | 39.26 | 39.66 | 38.42 | 38.98 | 267,346 | -0.55(-1.38%) |