Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.91 | 53.26 | 52.28 | 52.78 | 1,091,171 | -0.25(-0.47%) |
Jan 29, 2015 | 52.17 | 53.40 | 52.11 | 53.03 | 1,412,441 | +0.98(+1.89%) |
Jan 28, 2015 | 50.74 | 53.23 | 50.72 | 52.05 | 4,194,510 | +5.41(+11.60%) |
Jan 27, 2015 | 47.16 | 47.16 | 46.33 | 46.64 | 1,355,579 | -0.98(-2.07%) |
Jan 26, 2015 | 47.96 | 48.11 | 47.25 | 47.62 | 1,185,867 | -0.30(-0.62%) |
Jan 23, 2015 | 48.85 | 48.85 | 47.77 | 47.92 | 622,772 | -1.05(-2.14%) |
Jan 22, 2015 | 48.82 | 49.04 | 48.21 | 48.96 | 483,751 | +0.47(+0.97%) |
Jan 21, 2015 | 48.09 | 48.71 | 47.92 | 48.49 | 569,801 | +0.41(+0.84%) |
Jan 20, 2015 | 48.42 | 48.92 | 47.52 | 48.09 | 595,989 | +0.01(+0.02%) |
Jan 16, 2015 | 47.23 | 48.14 | 47.05 | 48.08 | 472,256 | +0.48(+1.00%) |
Jan 15, 2015 | 48.01 | 48.21 | 46.90 | 47.60 | 697,411 | -0.22(-0.46%) |
Jan 14, 2015 | 48.32 | 48.40 | 47.06 | 47.82 | 785,699 | -1.16(-2.36%) |
Jan 13, 2015 | 48.32 | 49.41 | 48.08 | 48.98 | 1,247,775 | +0.80(+1.67%) |
Jan 12, 2015 | 48.35 | 48.40 | 47.32 | 48.17 | 480,950 | +0.02(+0.03%) |
Jan 09, 2015 | 48.88 | 48.88 | 48.14 | 48.16 | 585,250 | -0.84(-1.72%) |
Jan 08, 2015 | 47.64 | 49.11 | 47.60 | 49.00 | 636,916 | +1.76(+3.73%) |
Jan 07, 2015 | 47.23 | 47.75 | 46.86 | 47.24 | 644,739 | +0.40(+0.85%) |
Jan 06, 2015 | 47.43 | 47.43 | 46.46 | 46.84 | 966,997 | -0.51(-1.07%) |
Jan 05, 2015 | 48.42 | 48.42 | 47.13 | 47.35 | 718,625 | -1.37(-2.80%) |
Jan 02, 2015 | 49.18 | 49.43 | 48.23 | 48.71 | 481,112 | -0.47(-0.95%) |
Dec 31, 2014 | 49.86 | 49.18 | 49.18 | 49.18 | 445,007 | -0.66(-1.32%) |
Dec 30, 2014 | 49.56 | 50.44 | 49.56 | 49.84 | 635,172 | +0.17(+0.35%) |
Dec 29, 2014 | 49.71 | 50.03 | 49.47 | 49.67 | 497,677 | -0.05(-0.09%) |
Dec 26, 2014 | 49.39 | 50.15 | 49.39 | 49.71 | 308,416 | +0.52(+1.05%) |
Dec 24, 2014 | 49.10 | 49.20 | 49.20 | 49.20 | 292,828 | +0.11(+0.22%) |
Dec 23, 2014 | 49.95 | 50.12 | 49.09 | 49.09 | 1,100,294 | -0.61(-1.23%) |
Dec 22, 2014 | 49.07 | 49.70 | 49.07 | 49.70 | 715,629 | +0.80(+1.63%) |
Dec 19, 2014 | 48.98 | 49.35 | 48.37 | 48.90 | 1,834,885 | -0.08(-0.16%) |
Dec 18, 2014 | 47.37 | 49.08 | 47.37 | 48.98 | 1,171,785 | +2.42(+5.20%) |
Dec 17, 2014 | 46.61 | 46.75 | 45.43 | 46.56 | 1,720,989 | -0.01(-0.02%) |
Dec 16, 2014 | 48.19 | 48.39 | 46.54 | 46.57 | 1,662,925 | -1.75(-3.62%) |
Dec 15, 2014 | 49.14 | 49.17 | 47.67 | 48.32 | 727,781 | -0.46(-0.93%) |
Dec 12, 2014 | 48.85 | 49.20 | 48.61 | 48.77 | 456,592 | -0.48(-0.97%) |
Dec 11, 2014 | 49.66 | 50.18 | 49.16 | 49.25 | 478,838 | -0.29(-0.58%) |
Dec 10, 2014 | 49.87 | 50.18 | 49.47 | 49.54 | 536,214 | -0.29(-0.59%) |
Dec 09, 2014 | 48.82 | 49.96 | 48.59 | 49.83 | 590,138 | +0.58(+1.18%) |
Dec 08, 2014 | 50.19 | 50.35 | 48.81 | 49.25 | 651,341 | -0.96(-1.91%) |
Dec 05, 2014 | 49.77 | 50.25 | 49.60 | 50.21 | 505,274 | +0.47(+0.95%) |
Dec 04, 2014 | 49.81 | 50.04 | 48.95 | 49.74 | 1,127,455 | -0.65(-1.29%) |
Dec 03, 2014 | 50.89 | 51.33 | 50.21 | 50.38 | 992,601 | -1.09(-2.12%) |
Dec 02, 2014 | 51.33 | 51.87 | 51.17 | 51.47 | 939,516 | +0.08(+0.15%) |
Dec 01, 2014 | 51.86 | 51.88 | 51.19 | 51.40 | 602,261 | -0.53(-1.03%) |
Nov 28, 2014 | 51.43 | 52.01 | 51.23 | 51.93 | 375,481 | +0.64(+1.25%) |
Nov 26, 2014 | 51.25 | 51.29 | 51.29 | 51.29 | 436,169 | +0.02(+0.05%) |
Nov 25, 2014 | 51.20 | 51.77 | 50.77 | 51.26 | 593,682 | -0.73(-1.40%) |
Nov 24, 2014 | 51.64 | 52.02 | 50.93 | 51.99 | 695,880 | +0.60(+1.17%) |
Nov 21, 2014 | 51.78 | 51.98 | 51.30 | 51.39 | 623,403 | +0.12(+0.23%) |
Nov 20, 2014 | 50.27 | 51.72 | 50.20 | 51.27 | 933,600 | +0.89(+1.76%) |
Nov 19, 2014 | 50.60 | 50.77 | 50.21 | 50.38 | 709,322 | -0.16(-0.32%) |
Nov 18, 2014 | 50.12 | 50.80 | 50.08 | 50.55 | 623,525 | +0.33(+0.66%) |
Nov 17, 2014 | 49.64 | 50.36 | 49.63 | 50.21 | 466,016 | +0.53(+1.06%) |
Nov 14, 2014 | 49.61 | 50.08 | 49.44 | 49.69 | 438,570 | +0.08(+0.16%) |
Nov 13, 2014 | 50.50 | 50.77 | 49.42 | 49.61 | 812,240 | -0.89(-1.76%) |
Nov 12, 2014 | 50.06 | 50.90 | 50.04 | 50.50 | 584,996 | +0.41(+0.82%) |
Nov 11, 2014 | 49.86 | 50.34 | 49.67 | 50.09 | 802,750 | +0.27(+0.54%) |
Nov 10, 2014 | 49.15 | 49.82 | 49.15 | 49.82 | 798,687 | +0.76(+1.54%) |
Nov 07, 2014 | 49.43 | 49.54 | 48.89 | 49.06 | 822,820 | -0.34(-0.69%) |
Nov 06, 2014 | 49.40 | 49.51 | 48.92 | 49.40 | 756,101 | +0.09(+0.19%) |
Nov 05, 2014 | 48.98 | 49.35 | 48.74 | 49.31 | 463,466 | +0.53(+1.09%) |
Nov 04, 2014 | 49.34 | 49.36 | 48.36 | 48.78 | 546,650 | -0.56(-1.14%) |