Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.24 | 49.27 | 48.62 | 48.65 | 54,514 | -0.42(-0.85%) |
Jan 29, 2015 | 48.95 | 49.15 | 48.40 | 49.07 | 37,260 | -0.86(-1.71%) |
Jan 28, 2015 | 50.28 | 50.36 | 49.87 | 49.92 | 39,739 | -1.01(-1.97%) |
Jan 27, 2015 | 50.56 | 51.14 | 50.48 | 50.93 | 38,090 | -0.61(-1.18%) |
Jan 26, 2015 | 51.32 | 51.67 | 51.26 | 51.53 | 38,929 | -0.35(-0.67%) |
Jan 23, 2015 | 51.23 | 51.88 | 51.23 | 51.88 | 69,716 | +1.15(+2.28%) |
Jan 22, 2015 | 49.84 | 50.73 | 49.67 | 50.73 | 53,427 | +1.53(+3.11%) |
Jan 21, 2015 | 48.54 | 49.25 | 48.38 | 49.20 | 47,411 | +2.67(+5.73%) |
Jan 20, 2015 | 46.34 | 46.61 | 46.10 | 46.53 | 45,711 | -0.23(-0.50%) |
Jan 16, 2015 | 45.93 | 46.86 | 45.93 | 46.76 | 82,185 | -0.61(-1.28%) |
Jan 15, 2015 | 48.97 | 48.97 | 47.37 | 47.37 | 30,269 | -0.83(-1.72%) |
Jan 14, 2015 | 48.21 | 48.35 | 47.84 | 48.20 | 33,926 | -0.60(-1.23%) |
Jan 13, 2015 | 48.49 | 49.00 | 48.15 | 48.80 | 22,421 | +1.50(+3.16%) |
Jan 12, 2015 | 47.80 | 47.80 | 47.09 | 47.30 | 46,634 | -0.71(-1.47%) |
Jan 09, 2015 | 48.23 | 48.26 | 47.82 | 48.01 | 47,220 | +0.06(+0.12%) |
Jan 08, 2015 | 47.73 | 48.06 | 47.69 | 47.95 | 39,737 | -0.21(-0.43%) |
Jan 07, 2015 | 47.99 | 48.28 | 47.79 | 48.16 | 31,336 | +0.48(+1.01%) |
Jan 06, 2015 | 48.32 | 48.39 | 47.65 | 47.68 | 43,508 | -0.37(-0.76%) |
Jan 05, 2015 | 48.33 | 48.44 | 48.01 | 48.04 | 37,590 | -0.52(-1.06%) |
Jan 02, 2015 | 49.12 | 49.12 | 48.56 | 48.56 | 47,568 | -0.22(-0.44%) |
Dec 31, 2014 | 48.78 | 48.77 | 48.77 | 48.77 | 23,110 | +0.86(+1.79%) |
Dec 30, 2014 | 48.38 | 48.38 | 47.92 | 47.92 | 24,261 | -1.39(-2.81%) |
Dec 29, 2014 | 49.53 | 49.65 | 49.24 | 49.31 | 33,208 | -0.76(-1.51%) |
Dec 26, 2014 | 50.30 | 50.90 | 50.04 | 50.06 | 46,712 | +1.31(+2.69%) |
Dec 24, 2014 | 48.88 | 48.75 | 48.75 | 48.75 | 7,342 | -0.32(-0.66%) |
Dec 23, 2014 | 49.27 | 49.35 | 49.01 | 49.07 | 24,656 | -0.13(-0.27%) |
Dec 22, 2014 | 48.51 | 49.49 | 48.51 | 49.21 | 39,546 | +1.36(+2.85%) |
Dec 19, 2014 | 47.51 | 48.28 | 47.51 | 47.84 | 66,299 | -0.04(-0.09%) |
Dec 18, 2014 | 48.28 | 48.28 | 47.54 | 47.89 | 43,485 | -0.12(-0.24%) |
Dec 17, 2014 | 47.45 | 48.52 | 47.33 | 48.00 | 100,292 | +2.06(+4.48%) |
Dec 16, 2014 | 45.60 | 46.58 | 45.58 | 45.94 | 54,568 | -0.32(-0.70%) |
Dec 15, 2014 | 46.83 | 46.87 | 45.77 | 46.27 | 54,709 | -0.09(-0.20%) |
Dec 12, 2014 | 46.96 | 47.09 | 46.36 | 46.36 | 50,020 | -1.56(-3.26%) |
Dec 11, 2014 | 47.85 | 48.19 | 47.72 | 47.92 | 44,524 | +0.24(+0.51%) |
Dec 10, 2014 | 48.24 | 48.24 | 47.63 | 47.68 | 23,314 | -0.87(-1.80%) |
Dec 09, 2014 | 48.50 | 48.70 | 48.32 | 48.55 | 30,494 | -0.87(-1.76%) |
Dec 08, 2014 | 49.90 | 49.95 | 49.35 | 49.42 | 54,077 | -1.15(-2.27%) |
Dec 05, 2014 | 50.25 | 50.57 | 50.08 | 50.57 | 41,730 | -0.03(-0.07%) |
Dec 04, 2014 | 49.61 | 50.78 | 49.61 | 50.60 | 36,861 | +2.63(+5.47%) |
Dec 03, 2014 | 48.00 | 48.23 | 47.84 | 47.98 | 45,417 | -1.11(-2.27%) |
Dec 02, 2014 | 48.99 | 49.32 | 48.90 | 49.09 | 27,370 | +0.07(+0.15%) |
Dec 01, 2014 | 48.83 | 49.24 | 48.63 | 49.02 | 114,781 | -1.94(-3.80%) |
Nov 28, 2014 | 51.78 | 51.87 | 50.46 | 50.95 | 68,972 | -1.85(-3.51%) |
Nov 26, 2014 | 52.33 | 52.80 | 52.80 | 52.80 | 31,296 | +0.76(+1.47%) |
Nov 25, 2014 | 52.43 | 52.53 | 52.03 | 52.04 | 36,905 | -0.77(-1.46%) |
Nov 24, 2014 | 52.64 | 52.89 | 52.37 | 52.81 | 86,344 | +0.63(+1.21%) |
Nov 21, 2014 | 52.23 | 52.56 | 52.00 | 52.18 | 75,189 | +1.81(+3.60%) |
Nov 20, 2014 | 50.54 | 50.75 | 50.25 | 50.37 | 26,938 | -0.37(-0.72%) |
Nov 19, 2014 | 50.56 | 50.82 | 50.42 | 50.74 | 24,627 | +0.10(+0.20%) |
Nov 18, 2014 | 50.54 | 50.76 | 50.45 | 50.64 | 54,344 | -1.08(-2.09%) |
Nov 17, 2014 | 51.92 | 51.92 | 51.24 | 51.72 | 74,058 | -1.92(-3.58%) |
Nov 14, 2014 | 53.52 | 53.75 | 53.20 | 53.63 | 48,216 | -0.19(-0.35%) |
Nov 13, 2014 | 53.68 | 53.88 | 53.50 | 53.83 | 47,211 | +1.07(+2.03%) |
Nov 12, 2014 | 52.65 | 52.91 | 52.58 | 52.75 | 19,842 | +0.37(+0.70%) |
Nov 11, 2014 | 52.07 | 52.60 | 52.04 | 52.39 | 79,714 | +0.97(+1.89%) |
Nov 10, 2014 | 52.10 | 52.16 | 51.42 | 51.42 | 90,087 | -0.49(-0.94%) |
Nov 07, 2014 | 51.61 | 51.91 | 51.43 | 51.91 | 47,944 | -0.31(-0.59%) |
Nov 06, 2014 | 51.99 | 52.25 | 51.87 | 52.21 | 39,441 | -0.07(-0.13%) |
Nov 05, 2014 | 52.26 | 52.28 | 51.86 | 52.28 | 54,440 | -0.63(-1.19%) |
Nov 04, 2014 | 52.87 | 53.00 | 52.56 | 52.91 | 37,682 | +0.87(+1.68%) |