Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.94 | 51.44 | 48.84 | 50.45 | 673,404 | +0.89(+1.79%) |
Jan 29, 2015 | 49.30 | 50.03 | 48.45 | 49.56 | 1,224,307 | +0.70(+1.44%) |
Jan 28, 2015 | 51.41 | 51.41 | 48.51 | 48.86 | 1,373,089 | -2.64(-5.13%) |
Jan 27, 2015 | 50.65 | 52.12 | 50.20 | 51.50 | 783,215 | +0.11(+0.21%) |
Jan 26, 2015 | 50.58 | 51.41 | 50.41 | 51.40 | 862,720 | +0.06(+0.12%) |
Jan 23, 2015 | 51.50 | 51.74 | 50.70 | 51.33 | 557,261 | -0.47(-0.90%) |
Jan 22, 2015 | 51.99 | 52.28 | 51.00 | 51.80 | 579,413 | +0.19(+0.38%) |
Jan 21, 2015 | 49.97 | 51.67 | 49.66 | 51.61 | 990,327 | +1.71(+3.42%) |
Jan 20, 2015 | 50.58 | 50.61 | 48.99 | 49.90 | 733,160 | -0.71(-1.41%) |
Jan 16, 2015 | 48.76 | 50.76 | 48.68 | 50.61 | 962,335 | +2.02(+4.15%) |
Jan 15, 2015 | 49.46 | 50.27 | 48.54 | 48.60 | 803,161 | -0.63(-1.27%) |
Jan 14, 2015 | 48.32 | 49.34 | 47.67 | 49.22 | 861,373 | -0.41(-0.83%) |
Jan 13, 2015 | 51.09 | 51.57 | 49.13 | 49.64 | 1,223,132 | -1.28(-2.51%) |
Jan 12, 2015 | 52.44 | 52.44 | 50.54 | 50.91 | 759,002 | -1.95(-3.68%) |
Jan 09, 2015 | 53.54 | 53.86 | 51.99 | 52.86 | 856,473 | -0.55(-1.04%) |
Jan 08, 2015 | 51.86 | 53.86 | 51.60 | 53.41 | 833,436 | +2.16(+4.21%) |
Jan 07, 2015 | 50.97 | 51.70 | 50.59 | 51.26 | 1,139,951 | +0.46(+0.90%) |
Jan 06, 2015 | 52.07 | 52.38 | 50.26 | 50.80 | 951,129 | -1.14(-2.19%) |
Jan 05, 2015 | 53.76 | 53.76 | 51.66 | 51.93 | 1,002,757 | -2.38(-4.38%) |
Jan 02, 2015 | 53.86 | 54.66 | 53.76 | 54.31 | 969,446 | +0.53(+0.98%) |
Dec 31, 2014 | 54.18 | 53.78 | 53.78 | 53.78 | 1,091,468 | -0.73(-1.34%) |
Dec 30, 2014 | 54.50 | 54.71 | 53.78 | 54.51 | 693,111 | -0.09(-0.16%) |
Dec 29, 2014 | 54.27 | 55.00 | 54.19 | 54.60 | 560,424 | +0.26(+0.47%) |
Dec 26, 2014 | 54.42 | 54.42 | 53.69 | 54.35 | 478,927 | -0.07(-0.13%) |
Dec 24, 2014 | 54.24 | 54.42 | 54.42 | 54.42 | 324,521 | -0.17(-0.31%) |
Dec 23, 2014 | 53.06 | 54.63 | 52.90 | 54.58 | 824,728 | +1.53(+2.89%) |
Dec 22, 2014 | 53.92 | 54.17 | 52.59 | 53.05 | 557,818 | -1.09(-2.02%) |
Dec 19, 2014 | 53.26 | 54.46 | 52.82 | 54.14 | 1,101,539 | +1.21(+2.30%) |
Dec 18, 2014 | 52.13 | 54.19 | 51.68 | 52.93 | 1,428,248 | +2.08(+4.09%) |
Dec 17, 2014 | 48.67 | 51.14 | 48.67 | 50.85 | 1,727,191 | +2.52(+5.21%) |
Dec 16, 2014 | 47.22 | 49.86 | 47.04 | 48.33 | 1,511,154 | +1.08(+2.29%) |
Dec 15, 2014 | 48.51 | 48.75 | 47.23 | 47.25 | 1,348,049 | -0.60(-1.25%) |
Dec 12, 2014 | 50.66 | 50.66 | 47.85 | 47.85 | 2,085,520 | -3.25(-6.36%) |
Dec 11, 2014 | 51.25 | 52.89 | 50.90 | 51.10 | 877,199 | -0.48(-0.94%) |
Dec 10, 2014 | 53.57 | 53.57 | 51.11 | 51.58 | 1,360,241 | -2.55(-4.72%) |
Dec 09, 2014 | 53.30 | 54.36 | 52.90 | 54.13 | 1,631,217 | +0.23(+0.42%) |
Dec 08, 2014 | 56.08 | 56.25 | 53.50 | 53.91 | 1,054,078 | -2.47(-4.39%) |
Dec 05, 2014 | 56.78 | 57.03 | 56.20 | 56.38 | 613,764 | -0.40(-0.70%) |
Dec 04, 2014 | 56.11 | 56.89 | 55.97 | 56.78 | 821,673 | +0.45(+0.80%) |
Dec 03, 2014 | 54.91 | 56.78 | 54.71 | 56.33 | 1,246,658 | +1.56(+2.85%) |
Dec 02, 2014 | 55.38 | 55.92 | 54.61 | 54.76 | 1,249,563 | -0.43(-0.78%) |
Dec 01, 2014 | 55.43 | 56.19 | 54.47 | 55.19 | 1,385,880 | -0.65(-1.16%) |
Nov 28, 2014 | 58.71 | 58.84 | 54.70 | 55.84 | 1,152,591 | -4.82(-7.95%) |
Nov 26, 2014 | 61.70 | 60.66 | 60.66 | 60.66 | 718,414 | -1.11(-1.79%) |
Nov 25, 2014 | 61.80 | 62.48 | 61.33 | 61.77 | 1,001,459 | +0.37(+0.60%) |
Nov 24, 2014 | 62.68 | 62.69 | 61.14 | 61.40 | 1,129,204 | -1.29(-2.06%) |
Nov 21, 2014 | 63.42 | 64.47 | 62.39 | 62.69 | 929,775 | +0.58(+0.93%) |
Nov 20, 2014 | 60.60 | 62.33 | 60.42 | 62.11 | 853,308 | +1.25(+2.05%) |
Nov 19, 2014 | 61.19 | 61.73 | 60.38 | 60.87 | 1,182,582 | -0.27(-0.45%) |
Nov 18, 2014 | 59.05 | 61.23 | 59.05 | 61.14 | 1,716,811 | +2.53(+4.31%) |
Nov 17, 2014 | 59.09 | 59.09 | 58.14 | 58.61 | 476,352 | -0.86(-1.45%) |
Nov 14, 2014 | 58.71 | 59.50 | 58.15 | 59.47 | 737,333 | +0.89(+1.51%) |
Nov 13, 2014 | 59.40 | 59.63 | 58.06 | 58.58 | 795,572 | -0.87(-1.46%) |
Nov 12, 2014 | 59.13 | 60.01 | 59.05 | 59.45 | 785,000 | +0.23(+0.39%) |
Nov 11, 2014 | 59.33 | 59.53 | 58.65 | 59.22 | 678,446 | -0.41(-0.69%) |
Nov 10, 2014 | 60.11 | 61.16 | 59.52 | 59.64 | 745,336 | -0.53(-0.88%) |
Nov 07, 2014 | 59.79 | 61.15 | 59.79 | 60.16 | 1,003,222 | +0.53(+0.88%) |
Nov 06, 2014 | 58.69 | 59.90 | 57.92 | 59.64 | 1,105,790 | +0.52(+0.88%) |
Nov 05, 2014 | 58.48 | 59.81 | 57.41 | 59.12 | 1,796,960 | +0.98(+1.69%) |
Nov 04, 2014 | 61.46 | 61.46 | 56.64 | 58.14 | 2,826,431 | -4.24(-6.80%) |