Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.10 | 52.00 | 50.17 | 51.00 | 2,014,032 | -0.80(-1.54%) |
Jan 29, 2015 | 50.49 | 51.83 | 50.30 | 51.79 | 1,793,888 | +1.22(+2.41%) |
Jan 28, 2015 | 51.98 | 52.05 | 50.57 | 50.57 | 1,955,008 | -1.14(-2.21%) |
Jan 27, 2015 | 52.23 | 52.60 | 51.67 | 51.72 | 1,649,061 | -1.02(-1.93%) |
Jan 26, 2015 | 52.13 | 52.74 | 51.78 | 52.73 | 1,214,631 | +0.57(+1.09%) |
Jan 23, 2015 | 52.77 | 53.26 | 52.12 | 52.17 | 2,388,906 | -0.87(-1.65%) |
Jan 22, 2015 | 51.85 | 53.52 | 51.67 | 53.04 | 2,867,719 | +1.31(+2.53%) |
Jan 21, 2015 | 52.56 | 53.15 | 51.28 | 51.73 | 4,308,222 | +3.03(+6.21%) |
Jan 20, 2015 | 48.71 | 48.99 | 48.13 | 48.70 | 1,825,438 | +0.11(+0.22%) |
Jan 16, 2015 | 48.08 | 48.61 | 47.66 | 48.59 | 1,569,381 | +0.40(+0.83%) |
Jan 15, 2015 | 48.58 | 48.83 | 47.95 | 48.20 | 1,563,836 | -0.36(-0.74%) |
Jan 14, 2015 | 48.83 | 49.28 | 47.84 | 48.55 | 1,716,935 | -0.94(-1.91%) |
Jan 13, 2015 | 49.90 | 50.35 | 49.10 | 49.50 | 1,438,475 | +0.09(+0.19%) |
Jan 12, 2015 | 50.03 | 50.25 | 49.19 | 49.40 | 1,412,817 | -0.60(-1.20%) |
Jan 09, 2015 | 50.85 | 51.00 | 50.00 | 50.00 | 1,340,188 | -0.90(-1.76%) |
Jan 08, 2015 | 50.50 | 51.09 | 50.50 | 50.90 | 1,027,359 | +0.78(+1.56%) |
Jan 07, 2015 | 49.75 | 50.25 | 49.40 | 50.12 | 1,023,906 | +0.80(+1.61%) |
Jan 06, 2015 | 50.87 | 50.97 | 49.14 | 49.33 | 1,954,006 | -1.43(-2.81%) |
Jan 05, 2015 | 52.27 | 52.38 | 50.69 | 50.75 | 1,822,290 | -1.93(-3.67%) |
Jan 02, 2015 | 52.79 | 53.00 | 52.09 | 52.69 | 866,768 | +0.12(+0.22%) |
Dec 31, 2014 | 53.32 | 52.57 | 52.57 | 52.57 | 820,275 | -0.53(-1.00%) |
Dec 30, 2014 | 53.13 | 53.35 | 53.02 | 53.10 | 480,849 | -0.18(-0.34%) |
Dec 29, 2014 | 53.04 | 53.72 | 52.98 | 53.28 | 596,641 | +0.12(+0.23%) |
Dec 26, 2014 | 53.55 | 53.56 | 53.15 | 53.16 | 495,875 | -0.14(-0.26%) |
Dec 24, 2014 | 53.69 | 53.30 | 53.30 | 53.30 | 375,137 | -0.29(-0.54%) |
Dec 23, 2014 | 53.18 | 53.70 | 53.01 | 53.58 | 777,123 | +0.66(+1.24%) |
Dec 22, 2014 | 52.59 | 52.98 | 52.37 | 52.93 | 923,193 | +0.44(+0.83%) |
Dec 19, 2014 | 53.05 | 53.42 | 52.35 | 52.49 | 3,827,082 | -0.57(-1.07%) |
Dec 18, 2014 | 52.41 | 53.06 | 52.31 | 53.06 | 1,477,364 | +1.30(+2.52%) |
Dec 17, 2014 | 50.61 | 51.81 | 50.51 | 51.76 | 1,304,506 | +1.27(+2.52%) |
Dec 16, 2014 | 51.10 | 51.90 | 50.48 | 50.49 | 1,121,212 | -0.72(-1.40%) |
Dec 15, 2014 | 51.63 | 51.79 | 50.61 | 51.21 | 1,110,998 | -0.19(-0.38%) |
Dec 12, 2014 | 51.68 | 52.33 | 51.40 | 51.40 | 1,391,181 | -0.75(-1.44%) |
Dec 11, 2014 | 52.61 | 53.19 | 52.07 | 52.15 | 1,134,896 | -0.18(-0.34%) |
Dec 10, 2014 | 53.04 | 53.65 | 52.30 | 52.33 | 1,030,777 | -1.01(-1.89%) |
Dec 09, 2014 | 52.91 | 53.48 | 52.66 | 53.34 | 728,272 | -0.23(-0.42%) |
Dec 08, 2014 | 53.30 | 53.82 | 52.95 | 53.56 | 869,901 | +0.24(+0.45%) |
Dec 05, 2014 | 53.03 | 53.74 | 52.92 | 53.32 | 1,207,923 | +0.65(+1.23%) |
Dec 04, 2014 | 52.73 | 53.04 | 52.51 | 52.67 | 935,781 | -0.24(-0.46%) |
Dec 03, 2014 | 52.45 | 52.93 | 52.26 | 52.91 | 921,029 | +0.39(+0.74%) |
Dec 02, 2014 | 52.02 | 52.63 | 50.60 | 52.52 | 869,428 | +0.69(+1.33%) |
Dec 01, 2014 | 52.38 | 52.55 | 51.55 | 51.83 | 1,054,266 | -0.74(-1.40%) |
Nov 28, 2014 | 52.59 | 52.78 | 52.38 | 52.57 | 507,310 | +0.09(+0.18%) |
Nov 26, 2014 | 52.74 | 52.48 | 52.48 | 52.48 | 1,226,265 | -0.19(-0.35%) |
Nov 25, 2014 | 52.78 | 52.78 | 52.47 | 52.66 | 1,465,165 | +0.09(+0.16%) |
Nov 24, 2014 | 52.75 | 53.12 | 52.41 | 52.58 | 1,629,982 | -0.14(-0.26%) |
Nov 21, 2014 | 53.67 | 53.67 | 52.55 | 52.72 | 1,979,519 | -0.30(-0.57%) |
Nov 20, 2014 | 52.43 | 53.11 | 52.31 | 53.02 | 1,016,835 | +0.14(+0.26%) |
Nov 19, 2014 | 52.76 | 53.02 | 52.42 | 52.88 | 985,570 | +0.01(+0.02%) |
Nov 18, 2014 | 52.73 | 53.11 | 52.38 | 52.87 | 1,247,040 | +0.23(+0.43%) |
Nov 17, 2014 | 52.52 | 52.66 | 52.37 | 52.65 | 1,352,327 | +0.03(+0.06%) |
Nov 14, 2014 | 52.22 | 52.81 | 52.12 | 52.62 | 1,361,824 | +0.21(+0.40%) |
Nov 13, 2014 | 52.78 | 52.94 | 52.15 | 52.41 | 1,053,387 | -0.26(-0.50%) |
Nov 12, 2014 | 52.35 | 52.84 | 52.13 | 52.67 | 1,028,869 | +0.22(+0.41%) |
Nov 11, 2014 | 52.09 | 52.59 | 51.62 | 52.45 | 1,037,710 | +0.27(+0.52%) |
Nov 10, 2014 | 51.23 | 52.21 | 51.23 | 52.18 | 868,657 | +0.26(+0.49%) |
Nov 07, 2014 | 51.76 | 52.13 | 51.41 | 51.93 | 943,909 | +0.05(+0.10%) |
Nov 06, 2014 | 51.57 | 51.93 | 51.38 | 51.87 | 1,055,807 | +0.42(+0.81%) |
Nov 05, 2014 | 51.52 | 51.62 | 51.06 | 51.45 | 1,217,302 | +0.29(+0.58%) |
Nov 04, 2014 | 51.10 | 51.32 | 50.61 | 51.16 | 1,125,427 | +0.09(+0.18%) |