Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.50 | 50.55 | 50.48 | 50.55 | 48,511 | +0.15(+0.30%) |
Jan 29, 2015 | 50.46 | 50.49 | 50.30 | 50.40 | 50,042 | -0.28(-0.55%) |
Jan 28, 2015 | 50.31 | 51.22 | 50.24 | 50.68 | 62,788 | +0.46(+0.92%) |
Jan 27, 2015 | 50.23 | 50.47 | 50.18 | 50.22 | 54,434 | +0.09(+0.18%) |
Jan 26, 2015 | 50.23 | 50.23 | 50.13 | 50.13 | 24,393 | -0.06(-0.13%) |
Jan 23, 2015 | 50.30 | 50.32 | 50.13 | 50.19 | 83,290 | +0.02(+0.03%) |
Jan 22, 2015 | 50.34 | 50.34 | 50.15 | 50.18 | 42,876 | -0.05(-0.10%) |
Jan 21, 2015 | 50.40 | 50.40 | 50.15 | 50.23 | 159,812 | -0.18(-0.35%) |
Jan 20, 2015 | 50.45 | 50.50 | 50.28 | 50.40 | 48,402 | +0.02(+0.04%) |
Jan 16, 2015 | 50.41 | 50.41 | 50.26 | 50.38 | 31,958 | -0.13(-0.26%) |
Jan 15, 2015 | 50.41 | 50.52 | 50.38 | 50.51 | 188,087 | +0.17(+0.34%) |
Jan 14, 2015 | 50.33 | 50.39 | 50.30 | 50.34 | 40,970 | +0.17(+0.34%) |
Jan 13, 2015 | 50.17 | 50.28 | 50.09 | 50.18 | 47,573 | +0.00(+0.01%) |
Jan 12, 2015 | 50.10 | 50.19 | 50.05 | 50.17 | 31,462 | +0.07(+0.13%) |
Jan 09, 2015 | 50.04 | 50.15 | 50.04 | 50.10 | 18,537 | +0.05(+0.10%) |
Jan 08, 2015 | 49.99 | 50.07 | 49.98 | 50.05 | 33,195 | -0.08(-0.16%) |
Jan 07, 2015 | 49.99 | 50.15 | 49.96 | 50.13 | 43,603 | +0.15(+0.30%) |
Jan 06, 2015 | 49.95 | 50.08 | 49.89 | 49.98 | 52,438 | +0.19(+0.39%) |
Jan 05, 2015 | 49.85 | 49.85 | 49.69 | 49.79 | 93,665 | +0.12(+0.25%) |
Jan 02, 2015 | 49.71 | 49.96 | 49.62 | 49.66 | 70,656 | -0.02(-0.04%) |
Dec 31, 2014 | 49.55 | 49.69 | 49.69 | 49.69 | 34,600 | +0.14(+0.29%) |
Dec 30, 2014 | 49.50 | 49.65 | 49.48 | 49.54 | 40,489 | +0.10(+0.20%) |
Dec 29, 2014 | 55.33 | 55.33 | 49.34 | 49.45 | 60,520 | -9.35(-15.91%) |
Dec 26, 2014 | 49.38 | 58.80 | 49.29 | 58.80 | 112,553 | +9.41(+19.04%) |
Dec 24, 2014 | 49.37 | 49.39 | 49.39 | 49.39 | 14,456 | -0.03(-0.06%) |
Dec 23, 2014 | 49.52 | 49.52 | 49.41 | 49.42 | 33,204 | -0.09(-0.19%) |
Dec 22, 2014 | 49.49 | 49.55 | 49.45 | 49.52 | 26,522 | +0.09(+0.18%) |
Dec 19, 2014 | 49.44 | 49.48 | 49.39 | 49.43 | 32,078 | -0.04(-0.09%) |
Dec 18, 2014 | 49.51 | 49.53 | 49.37 | 49.47 | 60,505 | -0.01(-0.03%) |
Dec 17, 2014 | 49.62 | 49.62 | 49.48 | 49.48 | 29,577 | -0.15(-0.31%) |
Dec 16, 2014 | 49.69 | 49.70 | 49.57 | 49.64 | 34,440 | +0.07(+0.14%) |
Dec 15, 2014 | 49.61 | 49.61 | 49.47 | 49.57 | 39,190 | -0.05(-0.09%) |
Dec 12, 2014 | 49.57 | 49.64 | 49.50 | 49.61 | 37,928 | +0.12(+0.24%) |
Dec 11, 2014 | 49.53 | 49.55 | 49.42 | 49.50 | 45,939 | -0.09(-0.18%) |
Dec 10, 2014 | 49.37 | 49.59 | 49.37 | 49.59 | 25,615 | +0.16(+0.32%) |
Dec 09, 2014 | 49.40 | 49.48 | 49.38 | 49.43 | 41,607 | +0.11(+0.23%) |
Dec 08, 2014 | 49.32 | 49.40 | 49.26 | 49.32 | 41,847 | +0.05(+0.09%) |
Dec 05, 2014 | 49.32 | 49.32 | 49.26 | 49.27 | 37,923 | -0.04(-0.09%) |
Dec 04, 2014 | 49.29 | 49.40 | 49.24 | 49.31 | 18,956 | +0.00(+0.00%) |
Dec 03, 2014 | 49.30 | 49.33 | 49.27 | 49.31 | 33,798 | +0.07(+0.15%) |
Dec 02, 2014 | 49.28 | 49.28 | 49.24 | 49.24 | 17,521 | -0.05(-0.09%) |
Dec 01, 2014 | 49.29 | 49.40 | 49.28 | 49.29 | 84,835 | -0.07(-0.15%) |
Nov 28, 2014 | 49.29 | 49.39 | 49.29 | 49.36 | 6,861 | +0.07(+0.14%) |
Nov 26, 2014 | 49.26 | 49.29 | 49.29 | 49.29 | 21,612 | +0.03(+0.07%) |
Nov 25, 2014 | 49.24 | 49.26 | 49.22 | 49.26 | 36,152 | +0.03(+0.07%) |
Nov 24, 2014 | 49.20 | 49.23 | 49.14 | 49.23 | 37,923 | -0.01(-0.02%) |
Nov 21, 2014 | 49.19 | 49.23 | 49.16 | 49.23 | 27,628 | +0.05(+0.10%) |
Nov 20, 2014 | 49.21 | 49.26 | 49.16 | 49.18 | 49,102 | +0.06(+0.13%) |
Nov 19, 2014 | 49.10 | 49.18 | 49.08 | 49.12 | 15,912 | -0.06(-0.12%) |
Nov 18, 2014 | 49.16 | 49.18 | 49.14 | 49.18 | 24,139 | +0.05(+0.10%) |
Nov 17, 2014 | 49.17 | 49.17 | 49.09 | 49.13 | 51,570 | -0.05(-0.11%) |
Nov 14, 2014 | 49.15 | 49.19 | 49.11 | 49.18 | 32,390 | -0.02(-0.05%) |
Nov 13, 2014 | 49.18 | 49.22 | 49.11 | 49.20 | 30,295 | +0.05(+0.09%) |
Nov 12, 2014 | 49.28 | 49.28 | 49.16 | 49.16 | 33,344 | -0.03(-0.05%) |
Nov 11, 2014 | 49.23 | 49.23 | 49.15 | 49.19 | 43,597 | +0.04(+0.09%) |
Nov 10, 2014 | 49.22 | 49.22 | 49.10 | 49.14 | 100,803 | -0.07(-0.14%) |
Nov 07, 2014 | 49.14 | 49.22 | 49.04 | 49.21 | 42,215 | +0.11(+0.21%) |
Nov 06, 2014 | 49.15 | 49.15 | 49.08 | 49.11 | 40,985 | -0.10(-0.20%) |
Nov 05, 2014 | 49.20 | 49.20 | 49.09 | 49.20 | 26,640 | -0.02(-0.04%) |
Nov 04, 2014 | 49.26 | 49.26 | 49.17 | 49.23 | 69,380 | -0.03(-0.06%) |