Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.64 | 52.83 | 51.51 | 50.00 | 1,583,517 | -0.12(-0.24%) |
Jan 29, 2015 | 49.60 | 50.71 | 48.65 | 50.12 | 896,100 | +0.51(+1.03%) |
Jan 28, 2015 | 50.70 | 51.76 | 49.13 | 49.61 | 541,260 | -0.88(-1.74%) |
Jan 27, 2015 | 51.35 | 52.18 | 50.44 | 50.49 | 391,161 | -1.88(-3.59%) |
Jan 26, 2015 | 51.78 | 52.39 | 50.29 | 52.37 | 805,457 | +0.80(+1.55%) |
Jan 23, 2015 | 50.31 | 52.79 | 49.59 | 51.57 | 585,451 | +1.38(+2.75%) |
Jan 22, 2015 | 49.44 | 50.20 | 48.86 | 50.19 | 723,861 | +1.19(+2.43%) |
Jan 21, 2015 | 49.37 | 50.00 | 47.88 | 49.00 | 358,019 | -0.42(-0.85%) |
Jan 20, 2015 | 48.57 | 49.63 | 47.63 | 49.42 | 328,042 | +0.76(+1.56%) |
Jan 16, 2015 | 46.38 | 48.76 | 45.71 | 48.66 | 409,554 | +2.13(+4.58%) |
Jan 15, 2015 | 48.74 | 48.94 | 45.37 | 46.53 | 449,922 | -2.14(-4.40%) |
Jan 14, 2015 | 49.57 | 50.00 | 48.39 | 48.67 | 526,374 | -1.54(-3.07%) |
Jan 13, 2015 | 51.27 | 51.50 | 49.52 | 50.21 | 673,007 | -0.08(-0.16%) |
Jan 12, 2015 | 49.76 | 50.80 | 49.38 | 50.29 | 495,799 | +0.50(+1.00%) |
Jan 09, 2015 | 49.96 | 50.60 | 49.38 | 49.79 | 263,050 | +0.08(+0.16%) |
Jan 08, 2015 | 48.16 | 50.09 | 47.82 | 49.71 | 363,979 | +2.03(+4.26%) |
Jan 07, 2015 | 47.62 | 48.00 | 47.13 | 47.68 | 366,291 | +0.54(+1.15%) |
Jan 06, 2015 | 48.02 | 48.59 | 46.31 | 47.14 | 380,078 | -0.68(-1.42%) |
Jan 05, 2015 | 47.35 | 48.83 | 47.15 | 47.82 | 397,931 | +0.36(+0.76%) |
Jan 02, 2015 | 48.63 | 48.99 | 46.83 | 47.46 | 299,639 | -0.77(-1.60%) |
Dec 31, 2014 | 48.74 | 48.23 | 48.23 | 48.23 | 239,800 | -0.37(-0.76%) |
Dec 30, 2014 | 48.97 | 49.74 | 47.90 | 48.60 | 160,900 | -0.61(-1.24%) |
Dec 29, 2014 | 49.72 | 50.21 | 48.64 | 49.21 | 262,161 | -0.52(-1.05%) |
Dec 26, 2014 | 49.83 | 50.01 | 49.15 | 49.73 | 150,469 | +0.14(+0.28%) |
Dec 24, 2014 | 49.88 | 49.59 | 49.59 | 49.59 | 169,900 | -0.13(-0.26%) |
Dec 23, 2014 | 50.36 | 50.39 | 49.10 | 49.72 | 244,138 | -0.20(-0.40%) |
Dec 22, 2014 | 50.05 | 50.72 | 49.35 | 49.92 | 306,804 | -0.28(-0.56%) |
Dec 19, 2014 | 48.17 | 50.34 | 47.78 | 50.20 | 1,010,587 | +2.03(+4.21%) |
Dec 18, 2014 | 47.73 | 49.07 | 47.47 | 48.17 | 429,707 | +1.26(+2.69%) |
Dec 17, 2014 | 45.35 | 47.38 | 45.24 | 46.91 | 328,364 | +1.56(+3.44%) |
Dec 16, 2014 | 45.70 | 46.52 | 45.08 | 45.35 | 322,192 | -0.64(-1.39%) |
Dec 15, 2014 | 46.74 | 48.28 | 45.56 | 45.99 | 376,295 | +0.17(+0.37%) |
Dec 12, 2014 | 46.56 | 47.48 | 45.77 | 45.82 | 452,001 | -1.57(-3.31%) |
Dec 11, 2014 | 47.56 | 48.59 | 47.18 | 47.39 | 503,438 | +0.19(+0.40%) |
Dec 10, 2014 | 47.78 | 48.41 | 46.99 | 47.20 | 574,387 | -0.65(-1.36%) |
Dec 09, 2014 | 46.16 | 47.91 | 44.50 | 47.85 | 442,298 | +0.98(+2.09%) |
Dec 08, 2014 | 47.54 | 48.25 | 46.34 | 46.87 | 409,685 | -0.86(-1.80%) |
Dec 05, 2014 | 46.68 | 47.98 | 46.45 | 47.73 | 447,229 | +1.21(+2.60%) |
Dec 04, 2014 | 45.28 | 46.79 | 44.25 | 46.52 | 1,106,344 | +1.28(+2.83%) |
Dec 03, 2014 | 44.68 | 46.15 | 44.16 | 45.24 | 413,512 | +0.49(+1.09%) |
Dec 02, 2014 | 42.10 | 45.05 | 41.61 | 44.75 | 385,451 | +2.70(+6.42%) |
Dec 01, 2014 | 43.32 | 43.51 | 42.00 | 42.05 | 247,340 | -1.37(-3.16%) |
Nov 28, 2014 | 44.32 | 45.40 | 43.27 | 43.42 | 178,607 | -0.88(-1.99%) |
Nov 26, 2014 | 42.50 | 44.30 | 44.30 | 44.30 | 249,900 | +1.89(+4.46%) |
Nov 25, 2014 | 42.69 | 43.21 | 41.69 | 42.41 | 398,343 | -0.25(-0.59%) |
Nov 24, 2014 | 42.22 | 43.07 | 41.89 | 42.66 | 285,357 | +0.42(+0.99%) |
Nov 21, 2014 | 42.91 | 43.55 | 41.90 | 42.24 | 319,102 | +0.07(+0.17%) |
Nov 20, 2014 | 41.13 | 42.43 | 40.80 | 42.17 | 232,892 | +0.71(+1.71%) |
Nov 19, 2014 | 43.07 | 43.07 | 41.42 | 41.46 | 347,091 | -1.55(-3.60%) |
Nov 18, 2014 | 43.40 | 44.40 | 42.86 | 43.01 | 270,813 | -0.24(-0.55%) |
Nov 17, 2014 | 43.60 | 44.47 | 42.34 | 43.25 | 288,016 | -0.61(-1.39%) |
Nov 14, 2014 | 44.25 | 44.59 | 43.48 | 43.86 | 315,941 | -0.35(-0.79%) |
Nov 13, 2014 | 44.39 | 45.26 | 44.10 | 44.21 | 422,408 | -0.25(-0.56%) |
Nov 12, 2014 | 44.24 | 45.38 | 44.10 | 44.46 | 295,432 | -0.17(-0.38%) |
Nov 11, 2014 | 45.75 | 45.99 | 44.51 | 44.63 | 414,683 | -0.60(-1.33%) |
Nov 10, 2014 | 44.00 | 45.50 | 43.51 | 45.23 | 416,439 | +1.23(+2.80%) |
Nov 07, 2014 | 42.87 | 44.10 | 42.46 | 44.00 | 363,494 | +1.25(+2.92%) |
Nov 06, 2014 | 42.85 | 43.68 | 42.30 | 42.75 | 321,704 | -0.17(-0.40%) |
Nov 05, 2014 | 43.78 | 44.03 | 42.47 | 42.92 | 265,151 | -0.81(-1.85%) |
Nov 04, 2014 | 42.89 | 44.11 | 42.50 | 43.73 | 348,426 | +0.55(+1.27%) |