Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.81 | 49.81 | 48.79 | 48.94 | 232,817 | -1.11(-2.21%) |
Jan 29, 2015 | 49.23 | 50.11 | 49.04 | 50.05 | 187,162 | +0.67(+1.35%) |
Jan 28, 2015 | 50.36 | 50.53 | 49.12 | 49.38 | 217,231 | -0.73(-1.46%) |
Jan 27, 2015 | 49.86 | 50.22 | 49.61 | 50.11 | 260,882 | -0.13(-0.25%) |
Jan 26, 2015 | 49.97 | 50.24 | 48.92 | 50.24 | 252,716 | +0.20(+0.40%) |
Jan 23, 2015 | 49.90 | 50.19 | 49.70 | 50.04 | 207,236 | +0.05(+0.10%) |
Jan 22, 2015 | 50.17 | 50.17 | 49.47 | 49.99 | 217,589 | +0.21(+0.43%) |
Jan 21, 2015 | 49.82 | 50.14 | 49.27 | 49.78 | 183,965 | -0.30(-0.60%) |
Jan 20, 2015 | 49.92 | 50.22 | 49.56 | 50.08 | 223,057 | +0.18(+0.37%) |
Jan 16, 2015 | 49.37 | 50.06 | 49.13 | 49.90 | 314,505 | +0.36(+0.72%) |
Jan 15, 2015 | 50.00 | 50.19 | 49.24 | 49.54 | 248,635 | -0.34(-0.69%) |
Jan 14, 2015 | 49.10 | 49.94 | 48.95 | 49.88 | 142,510 | +0.37(+0.76%) |
Jan 13, 2015 | 49.42 | 50.30 | 48.88 | 49.51 | 315,242 | +0.41(+0.83%) |
Jan 12, 2015 | 49.19 | 49.37 | 48.38 | 49.10 | 213,555 | -0.09(-0.18%) |
Jan 09, 2015 | 49.09 | 49.70 | 48.77 | 49.19 | 362,566 | -0.02(-0.03%) |
Jan 08, 2015 | 48.66 | 49.29 | 48.65 | 49.20 | 191,836 | +0.82(+1.70%) |
Jan 07, 2015 | 47.60 | 48.40 | 47.32 | 48.38 | 357,198 | +1.00(+2.12%) |
Jan 06, 2015 | 48.06 | 48.63 | 47.26 | 47.38 | 225,491 | -0.69(-1.44%) |
Jan 05, 2015 | 48.61 | 48.63 | 47.68 | 48.07 | 216,318 | -0.92(-1.87%) |
Jan 02, 2015 | 49.34 | 49.80 | 48.36 | 48.99 | 233,912 | -0.23(-0.47%) |
Dec 31, 2014 | 50.27 | 49.22 | 49.22 | 49.22 | 231,821 | -0.82(-1.64%) |
Dec 30, 2014 | 50.76 | 51.12 | 50.03 | 50.04 | 278,674 | -0.96(-1.87%) |
Dec 29, 2014 | 49.48 | 51.08 | 49.48 | 51.00 | 261,427 | +1.67(+3.39%) |
Dec 26, 2014 | 49.03 | 49.74 | 49.01 | 49.32 | 111,770 | +0.56(+1.14%) |
Dec 24, 2014 | 48.06 | 48.77 | 48.77 | 48.77 | 100,715 | +0.53(+1.11%) |
Dec 23, 2014 | 47.87 | 48.58 | 47.70 | 48.23 | 359,496 | +0.61(+1.29%) |
Dec 22, 2014 | 46.31 | 47.73 | 46.28 | 47.62 | 301,463 | +1.23(+2.66%) |
Dec 19, 2014 | 46.07 | 46.57 | 45.83 | 46.38 | 816,059 | +0.20(+0.43%) |
Dec 18, 2014 | 46.38 | 46.58 | 46.12 | 46.19 | 348,886 | +0.19(+0.42%) |
Dec 17, 2014 | 45.83 | 46.09 | 45.25 | 45.99 | 300,453 | +0.35(+0.77%) |
Dec 16, 2014 | 45.10 | 45.95 | 44.54 | 45.64 | 278,168 | +0.62(+1.38%) |
Dec 15, 2014 | 45.88 | 45.88 | 44.81 | 45.02 | 243,347 | -0.52(-1.14%) |
Dec 12, 2014 | 45.82 | 46.11 | 45.36 | 45.54 | 254,139 | -0.87(-1.87%) |
Dec 11, 2014 | 46.02 | 46.89 | 45.88 | 46.41 | 228,356 | +0.45(+0.97%) |
Dec 10, 2014 | 47.06 | 47.06 | 45.92 | 45.96 | 181,109 | -1.29(-2.73%) |
Dec 09, 2014 | 46.00 | 47.26 | 46.00 | 47.25 | 295,586 | +0.85(+1.84%) |
Dec 08, 2014 | 46.57 | 46.93 | 45.88 | 46.40 | 283,943 | -0.19(-0.41%) |
Dec 05, 2014 | 46.46 | 47.04 | 46.34 | 46.59 | 289,279 | -0.06(-0.12%) |
Dec 04, 2014 | 46.76 | 47.09 | 46.42 | 46.65 | 218,035 | -0.08(-0.17%) |
Dec 03, 2014 | 46.07 | 46.97 | 46.07 | 46.73 | 229,371 | +0.57(+1.24%) |
Dec 02, 2014 | 45.93 | 46.38 | 45.79 | 46.15 | 174,707 | -0.01(-0.02%) |
Dec 01, 2014 | 45.97 | 46.58 | 45.76 | 46.16 | 211,988 | +0.06(+0.14%) |
Nov 28, 2014 | 46.27 | 47.11 | 46.06 | 46.10 | 119,851 | -0.10(-0.21%) |
Nov 26, 2014 | 45.97 | 46.19 | 46.19 | 46.19 | 122,566 | +0.27(+0.59%) |
Nov 25, 2014 | 46.11 | 46.11 | 45.68 | 45.92 | 169,169 | -0.05(-0.10%) |
Nov 24, 2014 | 46.07 | 46.23 | 45.67 | 45.97 | 146,161 | -0.03(-0.07%) |
Nov 21, 2014 | 46.20 | 46.22 | 45.72 | 46.00 | 232,524 | +0.22(+0.49%) |
Nov 20, 2014 | 45.54 | 45.84 | 45.36 | 45.78 | 80,767 | +0.11(+0.24%) |
Nov 19, 2014 | 45.60 | 45.83 | 45.37 | 45.67 | 208,203 | +0.07(+0.16%) |
Nov 18, 2014 | 45.72 | 46.03 | 45.58 | 45.60 | 187,724 | -0.06(-0.14%) |
Nov 17, 2014 | 45.39 | 45.77 | 45.21 | 45.66 | 174,603 | +0.27(+0.60%) |
Nov 14, 2014 | 45.92 | 46.05 | 45.21 | 45.39 | 323,040 | -0.50(-1.09%) |
Nov 13, 2014 | 46.80 | 46.97 | 45.75 | 45.89 | 138,476 | -1.06(-2.26%) |
Nov 12, 2014 | 47.13 | 47.15 | 46.46 | 46.95 | 278,521 | -0.49(-1.04%) |
Nov 11, 2014 | 47.24 | 47.59 | 46.93 | 47.44 | 234,667 | +0.25(+0.52%) |
Nov 10, 2014 | 46.92 | 47.21 | 46.51 | 47.20 | 197,744 | +0.16(+0.34%) |
Nov 07, 2014 | 46.77 | 47.16 | 46.54 | 47.04 | 165,835 | +0.37(+0.78%) |
Nov 06, 2014 | 47.25 | 47.46 | 46.02 | 46.67 | 250,037 | -0.61(-1.30%) |
Nov 05, 2014 | 46.45 | 47.41 | 46.30 | 47.28 | 278,944 | +0.77(+1.66%) |
Nov 04, 2014 | 46.19 | 46.69 | 45.97 | 46.51 | 271,731 | +0.22(+0.48%) |