Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.53 | 48.74 | 48.15 | 48.17 | 299,573 | -0.70(-1.43%) |
Jan 29, 2015 | 48.60 | 48.94 | 48.27 | 48.87 | 820,373 | +0.41(+0.84%) |
Jan 28, 2015 | 49.42 | 49.42 | 48.43 | 48.47 | 972,751 | -0.62(-1.26%) |
Jan 27, 2015 | 49.04 | 49.31 | 48.88 | 49.09 | 902,323 | -0.31(-0.63%) |
Jan 26, 2015 | 49.24 | 49.46 | 49.00 | 49.40 | 425,770 | +0.33(+0.68%) |
Jan 23, 2015 | 49.33 | 49.33 | 49.06 | 49.06 | 563,590 | -0.37(-0.74%) |
Jan 22, 2015 | 49.02 | 49.46 | 48.69 | 49.43 | 458,039 | +0.56(+1.15%) |
Jan 21, 2015 | 48.61 | 48.87 | 48.40 | 48.87 | 520,682 | +0.36(+0.74%) |
Jan 20, 2015 | 48.67 | 48.72 | 48.19 | 48.51 | 947,440 | +0.09(+0.19%) |
Jan 16, 2015 | 47.76 | 48.44 | 47.75 | 48.42 | 310,530 | +0.59(+1.23%) |
Jan 15, 2015 | 48.30 | 48.36 | 47.82 | 47.83 | 345,779 | -0.15(-0.32%) |
Jan 14, 2015 | 47.86 | 48.03 | 47.51 | 47.99 | 439,745 | -0.22(-0.46%) |
Jan 13, 2015 | 48.60 | 48.83 | 47.86 | 48.21 | 782,687 | +0.03(+0.07%) |
Jan 12, 2015 | 48.54 | 48.54 | 47.95 | 48.17 | 466,224 | -0.25(-0.52%) |
Jan 09, 2015 | 48.79 | 48.79 | 48.26 | 48.43 | 800,880 | -0.33(-0.67%) |
Jan 08, 2015 | 48.36 | 48.81 | 48.16 | 48.75 | 454,811 | +0.73(+1.51%) |
Jan 07, 2015 | 47.80 | 48.06 | 47.64 | 48.03 | 410,994 | +0.61(+1.29%) |
Jan 06, 2015 | 47.99 | 48.08 | 47.25 | 47.42 | 848,873 | -0.48(-1.00%) |
Jan 05, 2015 | 48.59 | 48.60 | 47.81 | 47.90 | 970,703 | -0.94(-1.93%) |
Jan 02, 2015 | 49.00 | 49.22 | 48.64 | 48.84 | 647,307 | -0.13(-0.27%) |
Dec 31, 2014 | 49.49 | 48.97 | 48.97 | 48.97 | 478,411 | -0.38(-0.78%) |
Dec 30, 2014 | 49.49 | 50.50 | 49.34 | 49.35 | 1,045,157 | -0.26(-0.53%) |
Dec 29, 2014 | 49.61 | 49.69 | 49.53 | 49.62 | 472,773 | -0.13(-0.26%) |
Dec 26, 2014 | 49.62 | 49.83 | 49.61 | 49.75 | 553,807 | +0.22(+0.44%) |
Dec 24, 2014 | 49.52 | 49.53 | 49.53 | 49.53 | 369,274 | +0.14(+0.28%) |
Dec 23, 2014 | 49.43 | 49.50 | 49.34 | 49.39 | 455,466 | -0.02(-0.05%) |
Dec 22, 2014 | 49.08 | 49.41 | 49.08 | 49.41 | 578,004 | +0.28(+0.58%) |
Dec 19, 2014 | 48.98 | 49.29 | 48.89 | 49.13 | 610,813 | +0.16(+0.33%) |
Dec 18, 2014 | 48.71 | 48.97 | 48.46 | 48.97 | 3,202,981 | +0.84(+1.75%) |
Dec 17, 2014 | 48.42 | 48.46 | 47.30 | 48.12 | 879,660 | +0.91(+1.92%) |
Dec 16, 2014 | 47.15 | 47.98 | 47.06 | 47.22 | 507,743 | -0.08(-0.17%) |
Dec 15, 2014 | 47.95 | 48.08 | 47.15 | 47.30 | 549,215 | -0.52(-1.08%) |
Dec 12, 2014 | 48.48 | 48.51 | 47.80 | 47.82 | 370,013 | -0.81(-1.66%) |
Dec 11, 2014 | 48.69 | 49.07 | 48.55 | 48.63 | 1,167,876 | +0.01(+0.02%) |
Dec 10, 2014 | 49.29 | 49.38 | 48.55 | 48.62 | 649,018 | -0.71(-1.44%) |
Dec 09, 2014 | 49.16 | 49.40 | 48.87 | 49.33 | 536,399 | -0.15(-0.31%) |
Dec 08, 2014 | 49.82 | 49.85 | 49.35 | 49.48 | 766,839 | -0.42(-0.84%) |
Dec 05, 2014 | 49.87 | 49.94 | 49.81 | 49.91 | 411,907 | +0.07(+0.15%) |
Dec 04, 2014 | 49.91 | 49.96 | 49.65 | 49.83 | 776,024 | -0.13(-0.26%) |
Dec 03, 2014 | 49.80 | 49.99 | 49.73 | 49.96 | 239,336 | +0.19(+0.39%) |
Dec 02, 2014 | 49.63 | 49.82 | 49.59 | 49.77 | 523,829 | +0.18(+0.36%) |
Dec 01, 2014 | 49.82 | 49.82 | 49.48 | 49.59 | 408,543 | -0.37(-0.75%) |
Nov 28, 2014 | 50.10 | 50.15 | 49.92 | 49.96 | 273,207 | -0.28(-0.56%) |
Nov 26, 2014 | 50.18 | 50.25 | 50.25 | 50.25 | 249,660 | +0.13(+0.26%) |
Nov 25, 2014 | 50.12 | 50.19 | 50.01 | 50.12 | 260,888 | +0.05(+0.10%) |
Nov 24, 2014 | 50.11 | 50.12 | 49.95 | 50.07 | 374,329 | +0.10(+0.19%) |
Nov 21, 2014 | 50.16 | 50.19 | 49.82 | 49.97 | 453,783 | +0.42(+0.85%) |
Nov 20, 2014 | 49.38 | 49.57 | 49.30 | 49.55 | 351,125 | -0.06(-0.13%) |
Nov 19, 2014 | 49.67 | 49.72 | 49.38 | 49.61 | 200,477 | -0.05(-0.10%) |
Nov 18, 2014 | 49.40 | 49.77 | 49.40 | 49.66 | 236,912 | +0.32(+0.66%) |
Nov 17, 2014 | 49.28 | 49.38 | 49.18 | 49.34 | 246,269 | -0.09(-0.18%) |
Nov 14, 2014 | 49.30 | 49.43 | 49.22 | 49.43 | 453,371 | +0.13(+0.26%) |
Nov 13, 2014 | 49.38 | 49.51 | 49.16 | 49.30 | 436,272 | -0.02(-0.03%) |
Nov 12, 2014 | 49.25 | 49.35 | 49.14 | 49.31 | 313,819 | -0.12(-0.25%) |
Nov 11, 2014 | 49.40 | 49.44 | 49.27 | 49.44 | 392,353 | +0.13(+0.26%) |
Nov 10, 2014 | 49.19 | 49.36 | 49.17 | 49.31 | 292,171 | +0.15(+0.30%) |
Nov 07, 2014 | 49.06 | 49.17 | 48.89 | 49.16 | 529,679 | +0.03(+0.07%) |
Nov 06, 2014 | 49.11 | 49.15 | 48.89 | 49.13 | 1,564,686 | +0.03(+0.07%) |
Nov 05, 2014 | 49.17 | 49.17 | 48.89 | 49.10 | 446,469 | +0.11(+0.23%) |
Nov 04, 2014 | 49.04 | 49.04 | 48.70 | 48.98 | 415,072 | -0.18(-0.36%) |