Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.81 | 49.81 | 48.79 | 48.94 | 232,801 | -1.11(-2.21%) |
Jan 29, 2015 | 49.23 | 50.11 | 49.05 | 50.05 | 187,150 | +0.67(+1.35%) |
Jan 28, 2015 | 50.36 | 50.53 | 49.12 | 49.38 | 217,217 | -0.73(-1.46%) |
Jan 27, 2015 | 49.86 | 50.23 | 49.61 | 50.11 | 260,864 | -0.13(-0.25%) |
Jan 26, 2015 | 49.97 | 50.24 | 48.92 | 50.24 | 252,700 | +0.20(+0.40%) |
Jan 23, 2015 | 49.91 | 50.19 | 49.70 | 50.04 | 207,222 | +0.05(+0.10%) |
Jan 22, 2015 | 50.17 | 50.17 | 49.47 | 50.00 | 217,574 | +0.21(+0.43%) |
Jan 21, 2015 | 49.82 | 50.15 | 49.27 | 49.78 | 183,953 | -0.30(-0.60%) |
Jan 20, 2015 | 49.92 | 50.23 | 49.57 | 50.08 | 223,042 | +0.18(+0.37%) |
Jan 16, 2015 | 49.37 | 50.06 | 49.14 | 49.90 | 314,483 | +0.36(+0.72%) |
Jan 15, 2015 | 50.00 | 50.19 | 49.25 | 49.54 | 248,618 | -0.34(-0.69%) |
Jan 14, 2015 | 49.10 | 49.94 | 48.95 | 49.88 | 142,500 | +0.37(+0.76%) |
Jan 13, 2015 | 49.42 | 50.31 | 48.89 | 49.51 | 315,221 | +0.41(+0.83%) |
Jan 12, 2015 | 49.19 | 49.37 | 48.38 | 49.10 | 213,541 | -0.09(-0.18%) |
Jan 09, 2015 | 49.10 | 49.70 | 48.78 | 49.19 | 362,541 | -0.02(-0.03%) |
Jan 08, 2015 | 48.67 | 49.29 | 48.66 | 49.21 | 191,823 | +0.82(+1.70%) |
Jan 07, 2015 | 47.61 | 48.40 | 47.32 | 48.39 | 357,174 | +1.00(+2.12%) |
Jan 06, 2015 | 48.07 | 48.63 | 47.26 | 47.38 | 225,475 | -0.69(-1.44%) |
Jan 05, 2015 | 48.61 | 48.63 | 47.69 | 48.08 | 216,304 | -0.92(-1.87%) |
Jan 02, 2015 | 49.34 | 49.80 | 48.36 | 48.99 | 233,896 | -0.23(-0.47%) |
Dec 31, 2014 | 50.27 | 49.22 | 49.22 | 49.22 | 231,806 | -0.82(-1.64%) |
Dec 30, 2014 | 50.76 | 51.13 | 50.03 | 50.04 | 278,655 | -0.96(-1.87%) |
Dec 29, 2014 | 49.49 | 51.09 | 49.49 | 51.00 | 261,409 | +1.67(+3.39%) |
Dec 26, 2014 | 49.03 | 49.74 | 49.02 | 49.33 | 111,762 | +0.56(+1.14%) |
Dec 24, 2014 | 48.06 | 48.77 | 48.77 | 48.77 | 100,708 | +0.53(+1.11%) |
Dec 23, 2014 | 47.87 | 48.59 | 47.70 | 48.24 | 359,472 | +0.61(+1.29%) |
Dec 22, 2014 | 46.32 | 47.73 | 46.28 | 47.62 | 301,443 | +1.23(+2.66%) |
Dec 19, 2014 | 46.08 | 46.57 | 45.83 | 46.39 | 816,005 | +0.20(+0.43%) |
Dec 18, 2014 | 46.39 | 46.58 | 46.12 | 46.19 | 348,863 | +0.19(+0.42%) |
Dec 17, 2014 | 45.83 | 46.09 | 45.26 | 46.00 | 300,433 | +0.35(+0.77%) |
Dec 16, 2014 | 45.11 | 45.95 | 44.54 | 45.65 | 278,149 | +0.62(+1.38%) |
Dec 15, 2014 | 45.89 | 45.89 | 44.81 | 45.03 | 243,331 | -0.52(-1.14%) |
Dec 12, 2014 | 45.82 | 46.11 | 45.36 | 45.54 | 254,122 | -0.87(-1.87%) |
Dec 11, 2014 | 46.02 | 46.90 | 45.88 | 46.41 | 228,341 | +0.45(+0.97%) |
Dec 10, 2014 | 47.06 | 47.06 | 45.92 | 45.97 | 181,097 | -1.29(-2.73%) |
Dec 09, 2014 | 46.01 | 47.26 | 46.01 | 47.26 | 295,566 | +0.85(+1.84%) |
Dec 08, 2014 | 46.57 | 46.93 | 45.89 | 46.40 | 283,924 | -0.19(-0.41%) |
Dec 05, 2014 | 46.46 | 47.04 | 46.34 | 46.59 | 289,260 | -0.06(-0.12%) |
Dec 04, 2014 | 46.76 | 47.10 | 46.43 | 46.65 | 218,020 | -0.08(-0.17%) |
Dec 03, 2014 | 46.08 | 46.98 | 46.08 | 46.73 | 229,356 | +0.57(+1.24%) |
Dec 02, 2014 | 45.93 | 46.38 | 45.79 | 46.16 | 174,695 | -0.01(-0.02%) |
Dec 01, 2014 | 45.97 | 46.59 | 45.77 | 46.16 | 211,974 | +0.06(+0.14%) |
Nov 28, 2014 | 46.28 | 47.11 | 46.06 | 46.10 | 119,843 | -0.10(-0.21%) |
Nov 26, 2014 | 45.97 | 46.20 | 46.20 | 46.20 | 122,558 | +0.27(+0.59%) |
Nov 25, 2014 | 46.11 | 46.11 | 45.69 | 45.93 | 169,158 | -0.05(-0.10%) |
Nov 24, 2014 | 46.08 | 46.23 | 45.67 | 45.97 | 146,152 | -0.03(-0.07%) |
Nov 21, 2014 | 46.20 | 46.22 | 45.73 | 46.01 | 232,509 | +0.22(+0.49%) |
Nov 20, 2014 | 45.54 | 45.84 | 45.36 | 45.78 | 80,761 | +0.11(+0.24%) |
Nov 19, 2014 | 45.61 | 45.83 | 45.37 | 45.67 | 208,189 | +0.07(+0.16%) |
Nov 18, 2014 | 45.72 | 46.04 | 45.58 | 45.60 | 187,711 | -0.06(-0.14%) |
Nov 17, 2014 | 45.39 | 45.77 | 45.21 | 45.66 | 174,591 | +0.27(+0.60%) |
Nov 14, 2014 | 45.93 | 46.05 | 45.22 | 45.39 | 323,019 | -0.50(-1.09%) |
Nov 13, 2014 | 46.80 | 46.98 | 45.75 | 45.89 | 138,467 | -1.06(-2.26%) |
Nov 12, 2014 | 47.14 | 47.15 | 46.47 | 46.95 | 278,502 | -0.49(-1.04%) |
Nov 11, 2014 | 47.24 | 47.59 | 46.94 | 47.45 | 234,651 | +0.25(+0.52%) |
Nov 10, 2014 | 46.92 | 47.22 | 46.52 | 47.20 | 197,730 | +0.16(+0.34%) |
Nov 07, 2014 | 46.78 | 47.16 | 46.55 | 47.04 | 165,824 | +0.37(+0.78%) |
Nov 06, 2014 | 47.26 | 47.46 | 46.02 | 46.67 | 250,020 | -0.61(-1.30%) |
Nov 05, 2014 | 46.45 | 47.41 | 46.30 | 47.29 | 278,925 | +0.77(+1.66%) |
Nov 04, 2014 | 46.19 | 46.70 | 45.98 | 46.52 | 271,712 | +0.22(+0.48%) |