Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.46 | 51.94 | 50.30 | 50.41 | 182,809 | -1.54(-2.97%) |
Jan 29, 2015 | 50.75 | 51.99 | 50.21 | 51.95 | 179,207 | +1.10(+2.17%) |
Jan 28, 2015 | 51.27 | 51.66 | 50.30 | 50.85 | 148,734 | -0.30(-0.58%) |
Jan 27, 2015 | 50.94 | 51.71 | 50.50 | 51.14 | 148,245 | -0.32(-0.63%) |
Jan 26, 2015 | 51.38 | 51.95 | 50.35 | 51.47 | 274,935 | +0.08(+0.15%) |
Jan 23, 2015 | 53.06 | 53.31 | 50.98 | 51.39 | 209,893 | -1.48(-2.81%) |
Jan 22, 2015 | 51.08 | 53.01 | 48.35 | 52.87 | 319,498 | +2.63(+5.23%) |
Jan 21, 2015 | 53.77 | 54.29 | 49.55 | 50.25 | 480,787 | -4.07(-7.50%) |
Jan 20, 2015 | 58.43 | 59.48 | 52.88 | 54.32 | 553,592 | -4.60(-7.80%) |
Jan 16, 2015 | 56.93 | 58.97 | 56.20 | 58.92 | 158,935 | +1.79(+3.13%) |
Jan 15, 2015 | 58.94 | 59.13 | 56.95 | 57.13 | 178,332 | -1.47(-2.50%) |
Jan 14, 2015 | 57.44 | 58.96 | 57.39 | 58.59 | 90,490 | +0.27(+0.46%) |
Jan 13, 2015 | 59.01 | 60.02 | 57.79 | 58.33 | 202,949 | -0.08(-0.13%) |
Jan 12, 2015 | 58.44 | 58.84 | 57.69 | 58.40 | 185,442 | +0.19(+0.33%) |
Jan 09, 2015 | 59.48 | 59.90 | 57.73 | 58.21 | 134,990 | -1.21(-2.03%) |
Jan 08, 2015 | 58.66 | 60.05 | 58.09 | 59.42 | 236,422 | +1.43(+2.46%) |
Jan 07, 2015 | 58.23 | 58.57 | 56.53 | 57.99 | 260,989 | +0.36(+0.63%) |
Jan 06, 2015 | 59.29 | 59.93 | 57.19 | 57.63 | 183,360 | -1.62(-2.73%) |
Jan 05, 2015 | 60.90 | 61.22 | 59.12 | 59.25 | 221,617 | -1.83(-2.99%) |
Jan 02, 2015 | 63.64 | 63.79 | 59.93 | 61.08 | 172,742 | -2.34(-3.69%) |
Dec 31, 2014 | 63.27 | 63.42 | 63.42 | 63.42 | 316,183 | +0.52(+0.83%) |
Dec 30, 2014 | 63.87 | 64.27 | 62.90 | 62.90 | 77,428 | -0.97(-1.52%) |
Dec 29, 2014 | 64.52 | 65.10 | 63.32 | 63.87 | 200,803 | -0.70(-1.09%) |
Dec 26, 2014 | 63.89 | 65.00 | 63.67 | 64.57 | 97,074 | +1.00(+1.57%) |
Dec 24, 2014 | 64.61 | 63.57 | 63.57 | 63.57 | 123,783 | -1.19(-1.84%) |
Dec 23, 2014 | 64.26 | 66.25 | 63.77 | 64.76 | 130,430 | +0.77(+1.20%) |
Dec 22, 2014 | 63.23 | 64.12 | 62.30 | 63.99 | 148,923 | +1.05(+1.67%) |
Dec 19, 2014 | 62.51 | 64.74 | 61.49 | 62.94 | 531,986 | +0.28(+0.45%) |
Dec 18, 2014 | 63.93 | 63.96 | 60.87 | 62.66 | 174,520 | -0.40(-0.63%) |
Dec 17, 2014 | 61.83 | 63.09 | 61.32 | 63.06 | 220,423 | +1.24(+2.01%) |
Dec 16, 2014 | 59.99 | 62.63 | 59.70 | 61.81 | 308,230 | +1.79(+2.98%) |
Dec 15, 2014 | 60.02 | 60.62 | 59.09 | 60.02 | 192,671 | +0.51(+0.86%) |
Dec 12, 2014 | 59.42 | 60.38 | 59.27 | 59.51 | 151,250 | -0.70(-1.16%) |
Dec 11, 2014 | 59.91 | 60.69 | 59.42 | 60.21 | 109,957 | +0.82(+1.39%) |
Dec 10, 2014 | 60.41 | 60.75 | 59.15 | 59.39 | 132,954 | -1.25(-2.06%) |
Dec 09, 2014 | 59.95 | 61.24 | 59.88 | 60.64 | 182,043 | +0.07(+0.11%) |
Dec 08, 2014 | 61.53 | 61.62 | 60.19 | 60.57 | 201,898 | -1.14(-1.84%) |
Dec 05, 2014 | 61.51 | 62.69 | 60.96 | 61.71 | 144,805 | +0.23(+0.37%) |
Dec 04, 2014 | 61.99 | 62.27 | 60.87 | 61.48 | 141,508 | -0.52(-0.84%) |
Dec 03, 2014 | 60.78 | 62.69 | 60.11 | 62.00 | 132,728 | +1.08(+1.77%) |
Dec 02, 2014 | 60.27 | 61.94 | 59.92 | 60.92 | 111,384 | +0.65(+1.08%) |
Dec 01, 2014 | 61.51 | 61.87 | 60.19 | 60.27 | 132,803 | -1.32(-2.14%) |
Nov 28, 2014 | 62.74 | 63.95 | 61.40 | 61.59 | 62,091 | -0.81(-1.31%) |
Nov 26, 2014 | 61.73 | 62.40 | 62.40 | 62.40 | 111,558 | +0.68(+1.11%) |
Nov 25, 2014 | 61.40 | 62.18 | 60.89 | 61.72 | 95,259 | +0.33(+0.53%) |
Nov 24, 2014 | 60.38 | 61.75 | 60.30 | 61.39 | 114,314 | +1.12(+1.86%) |
Nov 21, 2014 | 62.09 | 62.14 | 60.06 | 60.27 | 96,596 | -0.68(-1.12%) |
Nov 20, 2014 | 60.11 | 61.17 | 59.50 | 60.95 | 112,695 | +0.73(+1.21%) |
Nov 19, 2014 | 61.25 | 61.25 | 59.53 | 60.22 | 138,367 | -1.10(-1.79%) |
Nov 18, 2014 | 61.69 | 62.17 | 60.93 | 61.32 | 120,669 | +0.10(+0.17%) |
Nov 17, 2014 | 61.52 | 61.91 | 60.71 | 61.22 | 149,115 | -0.22(-0.35%) |
Nov 14, 2014 | 62.69 | 63.00 | 61.34 | 61.43 | 151,117 | -1.04(-1.67%) |
Nov 13, 2014 | 64.72 | 64.72 | 62.42 | 62.48 | 136,300 | -2.39(-3.68%) |
Nov 12, 2014 | 64.66 | 65.07 | 64.19 | 64.86 | 119,780 | +0.16(+0.25%) |
Nov 11, 2014 | 62.43 | 65.21 | 62.30 | 64.70 | 208,341 | +2.43(+3.89%) |
Nov 10, 2014 | 62.07 | 62.77 | 59.80 | 62.28 | 173,755 | +1.65(+2.72%) |
Nov 07, 2014 | 60.26 | 60.69 | 59.60 | 60.63 | 149,289 | +0.43(+0.71%) |
Nov 06, 2014 | 60.20 | 60.89 | 59.52 | 60.20 | 113,928 | -0.11(-0.19%) |
Nov 05, 2014 | 60.18 | 60.91 | 59.48 | 60.32 | 84,055 | +0.60(+1.00%) |
Nov 04, 2014 | 59.15 | 60.39 | 58.84 | 59.72 | 85,768 | +0.25(+0.41%) |