Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.81 | 49.88 | 49.23 | 49.36 | 245,140 | -1.56(-3.06%) |
Jan 29, 2015 | 50.91 | 51.06 | 50.62 | 50.91 | 270,173 | +0.53(+1.06%) |
Jan 28, 2015 | 50.88 | 51.02 | 50.37 | 50.38 | 145,096 | -0.15(-0.30%) |
Jan 27, 2015 | 50.58 | 50.70 | 50.32 | 50.53 | 117,051 | -0.02(-0.03%) |
Jan 26, 2015 | 50.47 | 50.84 | 50.08 | 50.55 | 155,299 | -0.22(-0.43%) |
Jan 23, 2015 | 50.76 | 51.10 | 50.66 | 50.77 | 221,187 | +0.73(+1.46%) |
Jan 22, 2015 | 49.79 | 50.13 | 49.68 | 50.03 | 248,362 | -0.14(-0.28%) |
Jan 21, 2015 | 49.76 | 50.23 | 49.63 | 50.18 | 1,606,515 | +0.69(+1.40%) |
Jan 20, 2015 | 49.22 | 49.55 | 49.13 | 49.48 | 135,633 | +0.57(+1.16%) |
Jan 16, 2015 | 48.71 | 48.98 | 48.52 | 48.92 | 479,971 | +0.90(+1.88%) |
Jan 15, 2015 | 47.75 | 48.59 | 47.37 | 48.01 | 339,135 | -0.17(-0.34%) |
Jan 14, 2015 | 48.05 | 48.24 | 47.89 | 48.18 | 258,222 | +0.81(+1.71%) |
Jan 13, 2015 | 47.34 | 47.75 | 47.09 | 47.37 | 242,435 | +0.14(+0.30%) |
Jan 12, 2015 | 47.41 | 47.50 | 47.16 | 47.23 | 120,918 | +0.47(+1.01%) |
Jan 09, 2015 | 46.97 | 46.99 | 46.58 | 46.76 | 170,317 | -0.55(-1.16%) |
Jan 08, 2015 | 47.16 | 47.57 | 47.11 | 47.31 | 136,176 | +0.48(+1.02%) |
Jan 07, 2015 | 46.92 | 47.01 | 46.43 | 46.83 | 214,161 | +0.75(+1.64%) |
Jan 06, 2015 | 46.63 | 46.74 | 45.83 | 46.07 | 227,217 | -0.91(-1.94%) |
Jan 05, 2015 | 47.48 | 47.54 | 46.77 | 46.98 | 209,025 | -1.23(-2.56%) |
Jan 02, 2015 | 48.71 | 48.76 | 48.17 | 48.22 | 90,923 | -0.52(-1.06%) |
Dec 31, 2014 | 49.16 | 48.74 | 48.74 | 48.74 | 118,543 | -0.50(-1.02%) |
Dec 30, 2014 | 49.15 | 49.35 | 48.93 | 49.24 | 130,619 | -0.06(-0.11%) |
Dec 29, 2014 | 49.74 | 49.75 | 49.26 | 49.30 | 162,586 | -1.15(-2.28%) |
Dec 26, 2014 | 50.42 | 50.55 | 50.34 | 50.44 | 95,286 | +0.30(+0.60%) |
Dec 24, 2014 | 50.22 | 50.14 | 50.14 | 50.14 | 77,024 | +0.13(+0.26%) |
Dec 23, 2014 | 49.77 | 50.18 | 49.68 | 50.01 | 160,039 | -0.12(-0.23%) |
Dec 22, 2014 | 49.87 | 50.16 | 49.81 | 50.13 | 180,424 | +0.65(+1.31%) |
Dec 19, 2014 | 49.08 | 49.63 | 48.99 | 49.48 | 176,675 | +0.26(+0.54%) |
Dec 18, 2014 | 48.76 | 49.22 | 48.67 | 49.22 | 265,860 | +0.16(+0.33%) |
Dec 17, 2014 | 49.50 | 49.53 | 48.69 | 49.05 | 289,934 | -0.14(-0.29%) |
Dec 16, 2014 | 49.29 | 49.97 | 49.08 | 49.19 | 258,152 | +0.26(+0.53%) |
Dec 15, 2014 | 49.29 | 49.50 | 48.25 | 48.93 | 348,843 | +0.70(+1.45%) |
Dec 12, 2014 | 49.29 | 49.53 | 48.23 | 48.23 | 236,182 | -1.92(-3.84%) |
Dec 11, 2014 | 50.18 | 50.48 | 50.03 | 50.16 | 123,870 | +0.16(+0.33%) |
Dec 10, 2014 | 50.32 | 50.41 | 49.91 | 49.99 | 372,889 | -0.11(-0.22%) |
Dec 09, 2014 | 50.24 | 50.27 | 49.81 | 50.10 | 222,907 | -0.64(-1.26%) |
Dec 08, 2014 | 50.76 | 51.01 | 50.56 | 50.74 | 157,431 | -0.23(-0.44%) |
Dec 05, 2014 | 51.12 | 51.12 | 50.81 | 50.97 | 172,775 | +0.59(+1.18%) |
Dec 04, 2014 | 50.16 | 50.55 | 50.13 | 50.38 | 181,561 | +0.44(+0.87%) |
Dec 03, 2014 | 50.48 | 50.48 | 49.86 | 49.94 | 166,539 | -1.01(-1.99%) |
Dec 02, 2014 | 50.70 | 51.05 | 50.65 | 50.95 | 408,767 | +0.50(+0.99%) |
Dec 01, 2014 | 50.54 | 50.62 | 50.21 | 50.45 | 212,226 | +0.63(+1.27%) |
Nov 28, 2014 | 50.22 | 50.51 | 49.30 | 49.82 | 222,938 | -0.02(-0.03%) |
Nov 26, 2014 | 50.01 | 49.84 | 49.84 | 49.84 | 445,460 | +1.38(+2.85%) |
Nov 25, 2014 | 48.94 | 49.13 | 48.38 | 48.46 | 290,400 | +0.19(+0.39%) |
Nov 24, 2014 | 48.21 | 48.42 | 47.93 | 48.27 | 202,272 | +1.96(+4.24%) |
Nov 21, 2014 | 46.40 | 46.57 | 46.26 | 46.31 | 123,156 | +0.36(+0.78%) |
Nov 20, 2014 | 45.81 | 46.12 | 45.81 | 45.95 | 144,702 | -0.70(-1.50%) |
Nov 19, 2014 | 46.68 | 46.80 | 46.44 | 46.65 | 99,418 | +0.05(+0.10%) |
Nov 18, 2014 | 46.42 | 46.71 | 46.38 | 46.61 | 123,458 | +0.66(+1.44%) |
Nov 17, 2014 | 45.63 | 46.10 | 45.62 | 45.94 | 116,080 | +0.23(+0.49%) |
Nov 14, 2014 | 45.24 | 45.76 | 45.16 | 45.72 | 140,684 | +0.30(+0.65%) |
Nov 13, 2014 | 45.09 | 45.53 | 45.06 | 45.42 | 200,493 | +0.02(+0.05%) |
Nov 12, 2014 | 45.18 | 45.79 | 45.17 | 45.40 | 201,186 | -0.39(-0.85%) |
Nov 11, 2014 | 45.60 | 45.84 | 45.51 | 45.79 | 133,670 | -0.66(-1.43%) |
Nov 10, 2014 | 46.40 | 46.55 | 46.29 | 46.45 | 120,305 | +0.09(+0.20%) |
Nov 07, 2014 | 46.39 | 46.42 | 46.10 | 46.36 | 201,642 | +0.44(+0.97%) |
Nov 06, 2014 | 46.06 | 46.17 | 45.82 | 45.91 | 145,547 | -0.37(-0.81%) |
Nov 05, 2014 | 45.83 | 46.36 | 45.66 | 46.29 | 190,730 | +0.91(+2.01%) |
Nov 04, 2014 | 45.77 | 45.84 | 45.15 | 45.37 | 189,306 | -0.41(-0.88%) |