Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.60 | 48.60 | 47.65 | 47.73 | 425,398 | -1.06(-2.18%) |
Jan 29, 2015 | 48.78 | 49.73 | 48.02 | 48.79 | 910,431 | +0.02(+0.04%) |
Jan 28, 2015 | 48.84 | 49.41 | 48.16 | 48.77 | 483,805 | +0.15(+0.31%) |
Jan 27, 2015 | 47.53 | 48.83 | 47.53 | 48.62 | 468,331 | +0.55(+1.14%) |
Jan 26, 2015 | 47.46 | 48.49 | 47.40 | 48.08 | 457,055 | +0.89(+1.90%) |
Jan 23, 2015 | 47.16 | 47.55 | 46.50 | 47.18 | 397,761 | +0.03(+0.06%) |
Jan 22, 2015 | 47.20 | 47.77 | 46.53 | 47.16 | 521,873 | +0.20(+0.42%) |
Jan 21, 2015 | 46.36 | 47.39 | 46.36 | 46.96 | 350,263 | +0.41(+0.89%) |
Jan 20, 2015 | 47.40 | 47.41 | 45.82 | 46.54 | 790,267 | -0.78(-1.65%) |
Jan 16, 2015 | 47.18 | 47.49 | 45.75 | 47.32 | 616,644 | +0.07(+0.14%) |
Jan 15, 2015 | 48.68 | 48.70 | 47.03 | 47.26 | 800,383 | -1.11(-2.30%) |
Jan 14, 2015 | 50.00 | 50.18 | 47.11 | 48.37 | 1,719,141 | -2.29(-4.52%) |
Jan 13, 2015 | 50.95 | 51.93 | 49.73 | 50.66 | 853,345 | +0.23(+0.45%) |
Jan 12, 2015 | 50.49 | 50.80 | 49.95 | 50.43 | 796,782 | -0.12(-0.24%) |
Jan 09, 2015 | 49.57 | 50.75 | 49.30 | 50.55 | 1,320,381 | +1.07(+2.17%) |
Jan 08, 2015 | 48.61 | 49.68 | 48.36 | 49.48 | 832,219 | +1.50(+3.12%) |
Jan 07, 2015 | 47.14 | 48.13 | 46.82 | 47.98 | 771,365 | +1.10(+2.35%) |
Jan 06, 2015 | 46.82 | 47.30 | 46.31 | 46.88 | 952,912 | +0.22(+0.46%) |
Jan 05, 2015 | 47.28 | 47.33 | 46.27 | 46.67 | 490,116 | -0.93(-1.96%) |
Jan 02, 2015 | 48.32 | 48.61 | 46.75 | 47.60 | 612,679 | -0.53(-1.10%) |
Dec 31, 2014 | 48.18 | 48.13 | 48.13 | 48.13 | 379,854 | +0.17(+0.35%) |
Dec 30, 2014 | 48.37 | 48.52 | 47.81 | 47.96 | 252,842 | -0.57(-1.18%) |
Dec 29, 2014 | 46.94 | 48.93 | 46.80 | 48.53 | 851,165 | +1.61(+3.43%) |
Dec 26, 2014 | 47.24 | 47.72 | 46.74 | 46.92 | 245,994 | -0.12(-0.26%) |
Dec 24, 2014 | 46.67 | 47.04 | 47.04 | 47.04 | 177,180 | +0.63(+1.36%) |
Dec 23, 2014 | 46.69 | 47.11 | 46.26 | 46.41 | 821,075 | -0.08(-0.16%) |
Dec 22, 2014 | 46.83 | 47.04 | 46.03 | 46.49 | 811,299 | -0.40(-0.86%) |
Dec 19, 2014 | 47.06 | 47.27 | 46.52 | 46.89 | 1,172,285 | -0.08(-0.18%) |
Dec 18, 2014 | 47.00 | 47.36 | 46.23 | 46.98 | 910,775 | +0.63(+1.36%) |
Dec 17, 2014 | 45.27 | 46.43 | 45.09 | 46.35 | 689,550 | +1.18(+2.61%) |
Dec 16, 2014 | 45.96 | 46.14 | 44.63 | 45.17 | 1,309,432 | -0.77(-1.68%) |
Dec 15, 2014 | 46.29 | 46.90 | 45.49 | 45.94 | 805,760 | +0.05(+0.10%) |
Dec 12, 2014 | 47.27 | 47.27 | 45.88 | 45.89 | 929,935 | -1.75(-3.68%) |
Dec 11, 2014 | 46.13 | 48.50 | 45.94 | 47.65 | 2,258,630 | +2.73(+6.08%) |
Dec 10, 2014 | 45.63 | 45.84 | 44.28 | 44.91 | 870,159 | -0.75(-1.65%) |
Dec 09, 2014 | 45.70 | 46.15 | 44.87 | 45.67 | 632,776 | -0.44(-0.96%) |
Dec 08, 2014 | 47.08 | 47.19 | 45.53 | 46.11 | 727,395 | -1.04(-2.22%) |
Dec 05, 2014 | 47.16 | 47.74 | 47.02 | 47.16 | 461,613 | -0.06(-0.12%) |
Dec 04, 2014 | 47.42 | 47.50 | 47.02 | 47.21 | 775,817 | -0.13(-0.28%) |
Dec 03, 2014 | 47.00 | 48.03 | 46.91 | 47.34 | 379,190 | +0.46(+0.98%) |
Dec 02, 2014 | 46.76 | 47.11 | 46.71 | 46.88 | 302,303 | +0.21(+0.44%) |
Dec 01, 2014 | 46.88 | 47.16 | 46.28 | 46.68 | 420,168 | -0.49(-1.04%) |
Nov 28, 2014 | 47.48 | 47.66 | 47.01 | 47.16 | 232,905 | -0.40(-0.83%) |
Nov 26, 2014 | 48.00 | 47.56 | 47.56 | 47.56 | 255,360 | -0.36(-0.75%) |
Nov 25, 2014 | 47.78 | 48.13 | 47.58 | 47.92 | 647,252 | +0.28(+0.59%) |
Nov 24, 2014 | 47.79 | 48.13 | 47.35 | 47.64 | 602,864 | -0.10(-0.22%) |
Nov 21, 2014 | 47.91 | 48.29 | 47.39 | 47.74 | 747,880 | +0.41(+0.88%) |
Nov 20, 2014 | 46.57 | 47.56 | 46.36 | 47.32 | 804,173 | +0.63(+1.35%) |
Nov 19, 2014 | 46.24 | 47.04 | 46.03 | 46.69 | 783,048 | +0.53(+1.14%) |
Nov 18, 2014 | 45.12 | 46.37 | 45.12 | 46.17 | 464,453 | +1.15(+2.55%) |
Nov 17, 2014 | 45.55 | 45.73 | 44.93 | 45.02 | 437,670 | -0.49(-1.08%) |
Nov 14, 2014 | 45.29 | 45.96 | 45.19 | 45.51 | 613,443 | -0.70(-1.51%) |
Nov 13, 2014 | 46.28 | 47.00 | 45.98 | 46.20 | 541,767 | -0.05(-0.10%) |
Nov 12, 2014 | 46.73 | 46.86 | 46.20 | 46.25 | 653,240 | -0.64(-1.37%) |
Nov 11, 2014 | 46.28 | 46.95 | 45.77 | 46.89 | 674,898 | +0.60(+1.30%) |
Nov 10, 2014 | 47.80 | 47.92 | 46.04 | 46.29 | 759,041 | -1.21(-2.56%) |
Nov 07, 2014 | 47.31 | 47.75 | 47.11 | 47.50 | 669,683 | +0.20(+0.42%) |
Nov 06, 2014 | 46.72 | 47.41 | 46.60 | 47.31 | 484,183 | +0.49(+1.05%) |
Nov 05, 2014 | 46.55 | 47.18 | 46.12 | 46.82 | 910,161 | +0.51(+1.10%) |
Nov 04, 2014 | 46.56 | 46.80 | 46.02 | 46.31 | 756,161 | -0.29(-0.63%) |