Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.86 | 50.10 | 49.36 | 49.45 | 1,179,351 | -1.33(-2.62%) |
Jan 29, 2015 | 50.79 | 50.88 | 50.20 | 50.79 | 1,398,698 | +1.18(+2.38%) |
Jan 28, 2015 | 50.27 | 50.39 | 49.47 | 49.61 | 1,535,620 | -0.25(-0.50%) |
Jan 27, 2015 | 49.84 | 50.03 | 49.59 | 49.86 | 815,290 | -0.58(-1.16%) |
Jan 26, 2015 | 50.75 | 50.76 | 50.32 | 50.44 | 1,341,911 | -0.33(-0.66%) |
Jan 23, 2015 | 50.92 | 51.01 | 50.57 | 50.77 | 1,371,801 | -0.20(-0.39%) |
Jan 22, 2015 | 50.69 | 51.10 | 50.55 | 50.97 | 1,144,523 | +0.44(+0.87%) |
Jan 21, 2015 | 49.40 | 50.61 | 49.37 | 50.53 | 2,220,959 | +2.48(+5.17%) |
Jan 20, 2015 | 48.15 | 48.21 | 47.95 | 48.05 | 1,081,550 | +0.35(+0.73%) |
Jan 16, 2015 | 47.66 | 47.71 | 47.35 | 47.70 | 1,182,836 | +0.24(+0.51%) |
Jan 15, 2015 | 47.08 | 47.96 | 47.45 | 47.46 | 856,496 | +0.38(+0.80%) |
Jan 14, 2015 | 46.94 | 47.22 | 46.71 | 47.08 | 892,528 | -0.82(-1.71%) |
Jan 13, 2015 | 47.48 | 48.22 | 47.42 | 47.89 | 1,565,645 | +1.68(+3.64%) |
Jan 12, 2015 | 46.49 | 46.54 | 46.14 | 46.21 | 652,842 | +0.07(+0.15%) |
Jan 09, 2015 | 46.37 | 46.52 | 46.14 | 46.15 | 1,057,643 | +0.25(+0.54%) |
Jan 08, 2015 | 45.74 | 46.07 | 45.69 | 45.90 | 847,489 | +0.79(+1.76%) |
Jan 07, 2015 | 44.54 | 45.23 | 44.52 | 45.10 | 1,336,771 | +2.17(+5.06%) |
Jan 06, 2015 | 43.35 | 43.61 | 42.84 | 42.93 | 1,184,090 | -0.70(-1.60%) |
Jan 05, 2015 | 43.99 | 44.06 | 43.53 | 43.62 | 1,045,705 | -0.66(-1.49%) |
Jan 02, 2015 | 44.67 | 44.67 | 44.20 | 44.28 | 714,078 | -0.25(-0.56%) |
Dec 31, 2014 | 44.40 | 44.53 | 44.53 | 44.53 | 1,032,354 | +0.15(+0.34%) |
Dec 30, 2014 | 44.22 | 44.44 | 44.21 | 44.38 | 878,364 | -0.86(-1.89%) |
Dec 29, 2014 | 45.18 | 45.34 | 45.03 | 45.24 | 1,072,775 | +0.17(+0.39%) |
Dec 26, 2014 | 45.41 | 45.97 | 45.02 | 45.06 | 1,090,601 | +0.28(+0.63%) |
Dec 24, 2014 | 44.61 | 44.78 | 44.78 | 44.78 | 264,296 | -0.02(-0.03%) |
Dec 23, 2014 | 44.88 | 44.96 | 44.51 | 44.80 | 1,099,216 | -0.58(-1.28%) |
Dec 22, 2014 | 44.82 | 45.76 | 44.82 | 45.38 | 2,359,165 | +1.28(+2.90%) |
Dec 19, 2014 | 44.06 | 44.59 | 44.06 | 44.10 | 1,729,582 | -0.16(-0.36%) |
Dec 18, 2014 | 43.99 | 44.28 | 43.91 | 44.26 | 847,357 | +0.63(+1.44%) |
Dec 17, 2014 | 43.04 | 43.94 | 42.94 | 43.63 | 1,388,194 | +0.61(+1.43%) |
Dec 16, 2014 | 42.66 | 43.49 | 42.42 | 43.02 | 1,229,591 | -0.17(-0.40%) |
Dec 15, 2014 | 43.58 | 43.72 | 42.87 | 43.19 | 1,424,107 | -0.53(-1.21%) |
Dec 12, 2014 | 44.05 | 44.15 | 43.69 | 43.72 | 948,192 | -0.49(-1.11%) |
Dec 11, 2014 | 44.28 | 44.40 | 44.12 | 44.21 | 1,207,773 | +0.16(+0.36%) |
Dec 10, 2014 | 44.77 | 44.77 | 44.01 | 44.06 | 814,760 | -0.55(-1.22%) |
Dec 09, 2014 | 44.53 | 44.63 | 44.16 | 44.60 | 1,153,474 | -0.98(-2.14%) |
Dec 08, 2014 | 45.91 | 46.15 | 45.56 | 45.58 | 1,137,986 | -0.92(-1.97%) |
Dec 05, 2014 | 46.31 | 46.49 | 46.05 | 46.49 | 1,499,322 | +0.55(+1.20%) |
Dec 04, 2014 | 45.90 | 46.02 | 45.65 | 45.94 | 1,321,670 | +1.37(+3.07%) |
Dec 03, 2014 | 44.71 | 44.86 | 44.56 | 44.57 | 1,363,655 | -0.81(-1.79%) |
Dec 02, 2014 | 45.65 | 45.65 | 45.27 | 45.38 | 874,711 | +0.31(+0.69%) |
Dec 01, 2014 | 45.39 | 45.49 | 44.90 | 45.07 | 1,081,365 | -1.66(-3.55%) |
Nov 28, 2014 | 46.70 | 46.83 | 46.53 | 46.73 | 292,757 | -0.36(-0.76%) |
Nov 26, 2014 | 46.90 | 47.08 | 47.08 | 47.08 | 594,765 | +0.17(+0.35%) |
Nov 25, 2014 | 47.05 | 47.30 | 46.90 | 46.92 | 789,309 | -0.44(-0.93%) |
Nov 24, 2014 | 47.39 | 47.48 | 47.17 | 47.36 | 1,428,823 | +0.00(+0.00%) |
Nov 21, 2014 | 47.00 | 47.58 | 47.00 | 47.36 | 1,046,043 | +1.35(+2.93%) |
Nov 20, 2014 | 45.59 | 46.12 | 45.55 | 46.01 | 975,496 | -0.05(-0.10%) |
Nov 19, 2014 | 45.87 | 46.18 | 45.77 | 46.05 | 715,586 | -0.37(-0.80%) |
Nov 18, 2014 | 46.58 | 46.59 | 46.21 | 46.43 | 1,278,165 | +0.08(+0.18%) |
Nov 17, 2014 | 46.22 | 46.50 | 46.09 | 46.34 | 912,558 | -1.48(-3.10%) |
Nov 14, 2014 | 47.29 | 47.83 | 47.29 | 47.83 | 1,088,792 | +1.29(+2.77%) |
Nov 13, 2014 | 46.13 | 46.58 | 46.10 | 46.54 | 661,121 | -0.06(-0.13%) |
Nov 12, 2014 | 46.49 | 46.75 | 46.37 | 46.60 | 634,415 | +0.44(+0.95%) |
Nov 11, 2014 | 46.48 | 46.50 | 46.08 | 46.16 | 1,069,203 | -1.29(-2.73%) |
Nov 10, 2014 | 47.02 | 47.87 | 47.02 | 47.46 | 1,404,741 | +0.39(+0.84%) |
Nov 07, 2014 | 47.03 | 47.08 | 46.77 | 47.06 | 635,379 | -0.25(-0.53%) |
Nov 06, 2014 | 47.33 | 47.46 | 47.08 | 47.31 | 681,645 | +0.46(+0.99%) |
Nov 05, 2014 | 46.82 | 46.99 | 46.68 | 46.85 | 641,879 | -0.18(-0.39%) |
Nov 04, 2014 | 46.79 | 47.08 | 46.74 | 47.03 | 610,117 | +0.24(+0.52%) |