Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.29 | 50.45 | 47.29 | 48.93 | 631,572 | +1.12(+2.34%) |
Jan 29, 2015 | 47.71 | 47.90 | 46.49 | 47.81 | 219,866 | +0.31(+0.65%) |
Jan 28, 2015 | 46.85 | 48.44 | 46.83 | 47.50 | 360,422 | +0.89(+1.91%) |
Jan 27, 2015 | 47.06 | 47.07 | 46.25 | 46.61 | 162,439 | -0.69(-1.46%) |
Jan 26, 2015 | 46.22 | 47.36 | 46.00 | 47.30 | 252,479 | +0.91(+1.96%) |
Jan 23, 2015 | 46.83 | 47.00 | 46.13 | 46.39 | 156,764 | -0.43(-0.92%) |
Jan 22, 2015 | 46.69 | 46.84 | 45.78 | 46.82 | 159,988 | +0.41(+0.88%) |
Jan 21, 2015 | 46.57 | 47.19 | 46.24 | 46.41 | 240,012 | -0.12(-0.26%) |
Jan 20, 2015 | 47.44 | 47.98 | 45.28 | 46.53 | 251,083 | -0.92(-1.94%) |
Jan 16, 2015 | 45.31 | 47.54 | 45.31 | 47.45 | 241,192 | +2.04(+4.49%) |
Jan 15, 2015 | 46.46 | 46.78 | 45.28 | 45.41 | 191,669 | -1.01(-2.18%) |
Jan 14, 2015 | 47.49 | 48.00 | 45.27 | 46.42 | 385,786 | -1.45(-3.03%) |
Jan 13, 2015 | 48.31 | 49.34 | 46.75 | 47.87 | 339,415 | +0.12(+0.25%) |
Jan 12, 2015 | 48.33 | 48.33 | 47.29 | 47.75 | 204,932 | -0.59(-1.22%) |
Jan 09, 2015 | 48.68 | 49.21 | 48.26 | 48.34 | 232,643 | -0.33(-0.68%) |
Jan 08, 2015 | 47.92 | 48.78 | 47.51 | 48.67 | 562,322 | +1.38(+2.92%) |
Jan 07, 2015 | 46.50 | 47.56 | 46.47 | 47.29 | 254,396 | +1.00(+2.16%) |
Jan 06, 2015 | 46.29 | 47.23 | 45.77 | 46.29 | 426,221 | +0.02(+0.04%) |
Jan 05, 2015 | 46.00 | 47.62 | 45.80 | 46.27 | 294,289 | -0.20(-0.43%) |
Jan 02, 2015 | 47.77 | 48.16 | 46.00 | 46.47 | 379,328 | -1.28(-2.68%) |
Dec 31, 2014 | 47.81 | 47.75 | 47.75 | 47.75 | 316,200 | -0.05(-0.10%) |
Dec 30, 2014 | 48.29 | 48.81 | 47.24 | 47.80 | 210,399 | -0.48(-0.99%) |
Dec 29, 2014 | 48.55 | 48.66 | 47.68 | 48.28 | 340,355 | -0.56(-1.15%) |
Dec 26, 2014 | 49.00 | 49.21 | 48.30 | 48.84 | 145,667 | +0.00(+0.00%) |
Dec 24, 2014 | 48.56 | 48.84 | 48.84 | 48.84 | 118,100 | +0.33(+0.68%) |
Dec 23, 2014 | 48.39 | 48.97 | 48.35 | 48.51 | 279,682 | +0.40(+0.83%) |
Dec 22, 2014 | 48.17 | 48.50 | 47.53 | 48.11 | 351,004 | -0.13(-0.27%) |
Dec 19, 2014 | 48.00 | 48.59 | 47.71 | 48.24 | 837,297 | -0.05(-0.10%) |
Dec 18, 2014 | 48.91 | 49.39 | 47.93 | 48.29 | 406,294 | -0.08(-0.17%) |
Dec 17, 2014 | 46.72 | 48.50 | 46.26 | 48.37 | 508,703 | +2.13(+4.61%) |
Dec 16, 2014 | 48.86 | 49.19 | 46.18 | 46.24 | 688,195 | -3.27(-6.60%) |
Dec 15, 2014 | 51.00 | 51.00 | 48.00 | 49.51 | 522,490 | -1.39(-2.73%) |
Dec 12, 2014 | 51.04 | 51.60 | 50.44 | 50.90 | 246,880 | -0.33(-0.64%) |
Dec 11, 2014 | 49.77 | 52.89 | 49.77 | 51.23 | 408,159 | +2.22(+4.53%) |
Dec 10, 2014 | 51.65 | 51.65 | 48.60 | 49.01 | 357,942 | -2.94(-5.66%) |
Dec 09, 2014 | 49.52 | 52.73 | 49.29 | 51.95 | 309,294 | +1.74(+3.47%) |
Dec 08, 2014 | 50.61 | 52.17 | 49.86 | 50.21 | 423,108 | -0.32(-0.63%) |
Dec 05, 2014 | 50.20 | 50.68 | 48.79 | 50.53 | 1,328,381 | +0.54(+1.08%) |
Dec 04, 2014 | 49.84 | 50.08 | 49.24 | 49.99 | 193,385 | +0.27(+0.54%) |
Dec 03, 2014 | 50.37 | 50.52 | 49.39 | 49.72 | 225,349 | -0.33(-0.66%) |
Dec 02, 2014 | 49.40 | 50.10 | 49.08 | 50.05 | 237,645 | +0.64(+1.30%) |
Dec 01, 2014 | 51.03 | 51.04 | 49.07 | 49.41 | 336,463 | -1.62(-3.17%) |
Nov 28, 2014 | 50.22 | 52.29 | 50.22 | 51.03 | 271,776 | +0.54(+1.07%) |
Nov 26, 2014 | 49.54 | 50.49 | 50.49 | 50.49 | 190,600 | +0.98(+1.98%) |
Nov 25, 2014 | 49.60 | 50.13 | 48.84 | 49.51 | 346,014 | -0.12(-0.24%) |
Nov 24, 2014 | 49.07 | 49.63 | 48.45 | 49.63 | 304,609 | +0.79(+1.62%) |
Nov 21, 2014 | 49.11 | 49.38 | 48.59 | 48.84 | 236,670 | +0.34(+0.70%) |
Nov 20, 2014 | 48.36 | 48.74 | 47.62 | 48.50 | 208,207 | +0.08(+0.17%) |
Nov 19, 2014 | 49.10 | 49.10 | 47.51 | 48.42 | 300,677 | -0.69(-1.41%) |
Nov 18, 2014 | 50.00 | 50.34 | 48.52 | 49.11 | 379,956 | -0.58(-1.17%) |
Nov 17, 2014 | 49.99 | 50.03 | 48.02 | 49.69 | 455,075 | +0.05(+0.10%) |
Nov 14, 2014 | 49.14 | 49.70 | 48.62 | 49.64 | 288,726 | +0.47(+0.96%) |
Nov 13, 2014 | 47.84 | 49.19 | 47.80 | 49.17 | 507,955 | +1.38(+2.89%) |
Nov 12, 2014 | 47.46 | 47.86 | 46.57 | 47.79 | 151,553 | +0.17(+0.36%) |
Nov 11, 2014 | 47.00 | 48.20 | 46.82 | 47.62 | 248,688 | +0.64(+1.36%) |
Nov 10, 2014 | 46.99 | 47.16 | 45.73 | 46.98 | 265,199 | +0.03(+0.06%) |
Nov 07, 2014 | 48.04 | 48.05 | 46.59 | 46.95 | 415,541 | -0.97(-2.02%) |
Nov 06, 2014 | 48.25 | 48.79 | 47.47 | 47.92 | 270,086 | -0.33(-0.68%) |
Nov 05, 2014 | 47.52 | 50.00 | 47.04 | 48.25 | 535,190 | +1.64(+3.52%) |
Nov 04, 2014 | 49.20 | 49.94 | 42.78 | 46.61 | 2,025,081 | -1.10(-2.31%) |