Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.04 | 52.49 | 50.73 | 50.91 | 761,198 | -1.59(-3.03%) |
Jan 29, 2015 | 51.99 | 52.72 | 51.38 | 52.50 | 558,713 | +0.57(+1.10%) |
Jan 28, 2015 | 52.88 | 53.08 | 51.80 | 51.93 | 461,813 | -0.53(-1.01%) |
Jan 27, 2015 | 51.40 | 52.87 | 51.40 | 52.46 | 479,235 | +0.49(+0.94%) |
Jan 26, 2015 | 51.41 | 52.11 | 51.11 | 51.97 | 576,747 | +0.44(+0.85%) |
Jan 23, 2015 | 51.62 | 52.39 | 51.51 | 51.53 | 393,392 | +0.00(+0.00%) |
Jan 22, 2015 | 50.94 | 51.56 | 50.23 | 51.53 | 464,450 | +1.04(+2.06%) |
Jan 21, 2015 | 49.75 | 51.20 | 49.61 | 50.49 | 568,856 | +0.48(+0.96%) |
Jan 20, 2015 | 50.37 | 50.55 | 49.40 | 50.01 | 648,828 | -0.18(-0.36%) |
Jan 16, 2015 | 49.60 | 50.54 | 49.37 | 50.19 | 384,728 | +0.32(+0.64%) |
Jan 15, 2015 | 50.37 | 50.74 | 49.56 | 49.87 | 662,485 | -0.41(-0.82%) |
Jan 14, 2015 | 51.16 | 51.21 | 49.91 | 50.28 | 952,611 | -1.50(-2.90%) |
Jan 13, 2015 | 50.61 | 51.84 | 50.31 | 51.78 | 489,753 | +1.65(+3.29%) |
Jan 12, 2015 | 50.91 | 51.19 | 49.89 | 50.13 | 393,795 | -0.73(-1.44%) |
Jan 09, 2015 | 51.49 | 51.55 | 50.37 | 50.86 | 318,177 | -0.65(-1.26%) |
Jan 08, 2015 | 51.00 | 51.69 | 50.35 | 51.51 | 886,966 | +1.05(+2.08%) |
Jan 07, 2015 | 50.63 | 51.06 | 49.94 | 50.46 | 847,331 | +0.10(+0.20%) |
Jan 06, 2015 | 51.78 | 52.16 | 49.85 | 50.36 | 784,418 | -1.07(-2.08%) |
Jan 05, 2015 | 52.13 | 52.75 | 51.06 | 51.43 | 623,433 | -1.00(-1.91%) |
Jan 02, 2015 | 53.90 | 54.30 | 52.35 | 52.43 | 471,189 | -1.10(-2.05%) |
Dec 31, 2014 | 53.44 | 53.53 | 53.53 | 53.53 | 363,700 | +0.14(+0.26%) |
Dec 30, 2014 | 53.35 | 54.12 | 53.14 | 53.39 | 237,358 | -0.20(-0.37%) |
Dec 29, 2014 | 53.84 | 54.29 | 52.87 | 53.59 | 242,241 | -0.25(-0.46%) |
Dec 26, 2014 | 53.75 | 53.93 | 53.23 | 53.84 | 165,781 | +0.45(+0.84%) |
Dec 24, 2014 | 52.84 | 53.39 | 53.39 | 53.39 | 103,500 | +0.61(+1.16%) |
Dec 23, 2014 | 54.26 | 54.33 | 52.74 | 52.78 | 254,352 | -1.21(-2.24%) |
Dec 22, 2014 | 54.07 | 54.51 | 53.36 | 53.99 | 263,932 | -0.10(-0.18%) |
Dec 19, 2014 | 53.87 | 54.57 | 53.79 | 54.09 | 1,209,658 | +0.31(+0.58%) |
Dec 18, 2014 | 52.50 | 53.88 | 52.31 | 53.78 | 782,849 | +1.77(+3.40%) |
Dec 17, 2014 | 49.96 | 52.04 | 49.62 | 52.01 | 574,610 | +2.28(+4.58%) |
Dec 16, 2014 | 50.60 | 51.11 | 49.67 | 49.73 | 426,424 | -0.97(-1.91%) |
Dec 15, 2014 | 51.60 | 51.97 | 50.12 | 50.70 | 435,236 | -0.56(-1.09%) |
Dec 12, 2014 | 50.74 | 51.70 | 50.28 | 51.26 | 442,116 | +0.39(+0.77%) |
Dec 11, 2014 | 50.08 | 51.36 | 50.03 | 50.87 | 345,003 | +0.83(+1.66%) |
Dec 10, 2014 | 50.77 | 50.99 | 49.99 | 50.04 | 365,395 | -0.84(-1.65%) |
Dec 09, 2014 | 50.24 | 50.90 | 49.94 | 50.88 | 290,162 | -0.09(-0.18%) |
Dec 08, 2014 | 50.97 | 51.60 | 50.50 | 50.97 | 525,296 | -0.12(-0.23%) |
Dec 05, 2014 | 50.63 | 51.65 | 50.63 | 51.09 | 300,321 | +0.43(+0.85%) |
Dec 04, 2014 | 51.41 | 51.52 | 50.41 | 50.66 | 273,191 | -0.75(-1.46%) |
Dec 03, 2014 | 50.52 | 51.49 | 50.28 | 51.41 | 402,761 | +1.06(+2.11%) |
Dec 02, 2014 | 49.93 | 50.64 | 49.50 | 50.35 | 333,687 | +0.39(+0.78%) |
Dec 01, 2014 | 50.80 | 51.36 | 49.93 | 49.96 | 416,351 | -1.16(-2.27%) |
Nov 28, 2014 | 51.07 | 51.75 | 50.80 | 51.12 | 243,064 | +0.24(+0.47%) |
Nov 26, 2014 | 50.66 | 50.88 | 50.88 | 50.88 | 308,800 | +0.42(+0.83%) |
Nov 25, 2014 | 50.43 | 50.72 | 50.16 | 50.46 | 346,353 | +0.02(+0.04%) |
Nov 24, 2014 | 49.92 | 50.63 | 49.86 | 50.44 | 363,407 | +0.76(+1.53%) |
Nov 21, 2014 | 50.41 | 50.48 | 49.59 | 49.68 | 334,038 | -0.08(-0.16%) |
Nov 20, 2014 | 49.66 | 50.43 | 49.20 | 49.76 | 1,116,407 | -0.18(-0.36%) |
Nov 19, 2014 | 50.75 | 50.80 | 49.93 | 49.94 | 313,198 | -0.83(-1.63%) |
Nov 18, 2014 | 50.00 | 51.80 | 49.89 | 50.77 | 800,096 | +1.06(+2.13%) |
Nov 17, 2014 | 48.96 | 49.84 | 48.59 | 49.71 | 464,027 | +0.94(+1.93%) |
Nov 14, 2014 | 49.52 | 49.84 | 48.65 | 48.77 | 503,227 | -0.74(-1.49%) |
Nov 13, 2014 | 50.00 | 50.32 | 49.27 | 49.51 | 632,215 | -0.48(-0.96%) |
Nov 12, 2014 | 49.69 | 50.07 | 49.47 | 49.99 | 842,706 | +0.01(+0.02%) |
Nov 11, 2014 | 49.54 | 50.02 | 49.25 | 49.98 | 887,494 | +0.43(+0.87%) |
Nov 10, 2014 | 48.74 | 49.80 | 48.73 | 49.55 | 547,768 | +0.80(+1.64%) |
Nov 07, 2014 | 48.80 | 49.76 | 48.44 | 48.75 | 813,820 | +0.15(+0.31%) |
Nov 06, 2014 | 48.61 | 49.01 | 47.80 | 48.60 | 680,096 | +0.08(+0.16%) |
Nov 05, 2014 | 48.81 | 49.12 | 48.17 | 48.52 | 904,420 | -0.18(-0.37%) |
Nov 04, 2014 | 48.82 | 49.62 | 48.35 | 48.70 | 560,204 | -0.12(-0.25%) |