Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.19 | 49.25 | 49.17 | 49.25 | 49,798 | +0.15(+0.30%) |
Jan 29, 2015 | 49.15 | 49.18 | 49.00 | 49.10 | 51,369 | -0.27(-0.55%) |
Jan 28, 2015 | 49.01 | 49.90 | 48.94 | 49.37 | 64,453 | +0.45(+0.92%) |
Jan 27, 2015 | 48.93 | 49.17 | 48.88 | 48.92 | 55,877 | +0.09(+0.18%) |
Jan 26, 2015 | 48.93 | 48.93 | 48.83 | 48.83 | 25,040 | -0.06(-0.13%) |
Jan 23, 2015 | 49.00 | 49.02 | 48.83 | 48.90 | 85,498 | +0.02(+0.03%) |
Jan 22, 2015 | 49.04 | 49.04 | 48.86 | 48.88 | 44,013 | -0.05(-0.10%) |
Jan 21, 2015 | 49.10 | 49.10 | 48.85 | 48.93 | 164,049 | -0.17(-0.35%) |
Jan 20, 2015 | 49.15 | 49.20 | 48.99 | 49.10 | 49,686 | +0.02(+0.04%) |
Jan 16, 2015 | 49.10 | 49.10 | 48.96 | 49.08 | 32,805 | -0.13(-0.26%) |
Jan 15, 2015 | 49.11 | 49.22 | 49.08 | 49.21 | 193,074 | +0.16(+0.34%) |
Jan 14, 2015 | 49.03 | 49.09 | 49.00 | 49.04 | 42,057 | +0.16(+0.34%) |
Jan 13, 2015 | 48.87 | 48.98 | 48.79 | 48.88 | 48,834 | +0.00(+0.01%) |
Jan 12, 2015 | 48.81 | 48.89 | 48.76 | 48.87 | 32,297 | +0.07(+0.13%) |
Jan 09, 2015 | 48.74 | 48.86 | 48.74 | 48.81 | 19,028 | +0.05(+0.10%) |
Jan 08, 2015 | 48.69 | 48.77 | 48.69 | 48.76 | 34,075 | -0.08(-0.16%) |
Jan 07, 2015 | 48.70 | 48.85 | 48.67 | 48.84 | 44,760 | +0.15(+0.30%) |
Jan 06, 2015 | 48.66 | 48.79 | 48.60 | 48.69 | 53,829 | +0.19(+0.39%) |
Jan 05, 2015 | 48.56 | 48.56 | 48.41 | 48.50 | 96,149 | +0.12(+0.25%) |
Jan 02, 2015 | 48.42 | 48.67 | 48.34 | 48.38 | 72,529 | -0.02(-0.04%) |
Dec 31, 2014 | 48.27 | 48.40 | 48.40 | 48.40 | 35,518 | +0.14(+0.29%) |
Dec 30, 2014 | 48.22 | 48.37 | 48.20 | 48.26 | 41,563 | +0.09(+0.20%) |
Dec 29, 2014 | 53.90 | 53.90 | 48.06 | 48.17 | 62,124 | -9.11(-15.91%) |
Dec 26, 2014 | 48.10 | 57.28 | 48.02 | 57.28 | 115,538 | +9.16(+19.04%) |
Dec 24, 2014 | 48.09 | 48.12 | 48.12 | 48.12 | 14,839 | +0.02(+0.04%) |
Dec 23, 2014 | 48.19 | 48.19 | 48.09 | 48.10 | 34,119 | -0.09(-0.19%) |
Dec 22, 2014 | 48.17 | 48.22 | 48.12 | 48.19 | 27,253 | +0.09(+0.18%) |
Dec 19, 2014 | 48.12 | 48.16 | 48.07 | 48.10 | 32,962 | -0.04(-0.09%) |
Dec 18, 2014 | 48.19 | 48.20 | 48.04 | 48.14 | 62,172 | -0.01(-0.03%) |
Dec 17, 2014 | 48.29 | 48.29 | 48.16 | 48.16 | 30,392 | -0.15(-0.31%) |
Dec 16, 2014 | 48.36 | 48.37 | 48.24 | 48.30 | 35,389 | +0.07(+0.14%) |
Dec 15, 2014 | 48.28 | 48.28 | 48.14 | 48.24 | 40,270 | -0.05(-0.09%) |
Dec 12, 2014 | 48.24 | 48.31 | 48.17 | 48.28 | 38,973 | +0.11(+0.24%) |
Dec 11, 2014 | 48.21 | 48.22 | 48.10 | 48.17 | 47,205 | -0.09(-0.18%) |
Dec 10, 2014 | 48.05 | 48.26 | 48.05 | 48.26 | 26,321 | +0.15(+0.32%) |
Dec 09, 2014 | 48.07 | 48.16 | 48.05 | 48.10 | 42,754 | +0.11(+0.23%) |
Dec 08, 2014 | 47.99 | 48.08 | 47.94 | 47.99 | 43,000 | +0.05(+0.09%) |
Dec 05, 2014 | 47.99 | 48.00 | 47.94 | 47.95 | 38,968 | -0.04(-0.09%) |
Dec 04, 2014 | 47.96 | 48.07 | 47.91 | 47.99 | 19,479 | +0.00(+0.00%) |
Dec 03, 2014 | 47.98 | 48.01 | 47.95 | 47.99 | 34,729 | +0.07(+0.15%) |
Dec 02, 2014 | 47.96 | 47.96 | 47.92 | 47.92 | 18,004 | -0.05(-0.09%) |
Dec 01, 2014 | 47.97 | 48.08 | 47.96 | 47.96 | 87,173 | -0.02(-0.04%) |
Nov 28, 2014 | 47.91 | 48.01 | 47.91 | 47.98 | 7,058 | +0.07(+0.14%) |
Nov 26, 2014 | 47.89 | 47.92 | 47.92 | 47.92 | 22,233 | +0.03(+0.07%) |
Nov 25, 2014 | 47.87 | 47.89 | 47.84 | 47.88 | 37,190 | +0.03(+0.07%) |
Nov 24, 2014 | 47.83 | 47.85 | 47.77 | 47.85 | 39,012 | -0.01(-0.02%) |
Nov 21, 2014 | 47.81 | 47.86 | 47.79 | 47.86 | 28,421 | +0.05(+0.10%) |
Nov 20, 2014 | 47.83 | 47.88 | 47.79 | 47.81 | 50,513 | +0.06(+0.13%) |
Nov 19, 2014 | 47.72 | 47.81 | 47.71 | 47.75 | 16,369 | -0.06(-0.12%) |
Nov 18, 2014 | 47.79 | 47.81 | 47.77 | 47.81 | 24,832 | +0.05(+0.10%) |
Nov 17, 2014 | 47.80 | 47.80 | 47.72 | 47.76 | 53,051 | -0.05(-0.11%) |
Nov 14, 2014 | 47.78 | 47.82 | 47.74 | 47.81 | 33,320 | -0.02(-0.05%) |
Nov 13, 2014 | 47.81 | 47.85 | 47.74 | 47.83 | 31,165 | +0.04(+0.09%) |
Nov 12, 2014 | 47.91 | 47.91 | 47.79 | 47.79 | 34,302 | -0.03(-0.05%) |
Nov 11, 2014 | 47.86 | 47.86 | 47.78 | 47.81 | 44,849 | +0.04(+0.09%) |
Nov 10, 2014 | 47.85 | 47.85 | 47.72 | 47.77 | 103,698 | -0.07(-0.14%) |
Nov 07, 2014 | 47.77 | 47.84 | 47.68 | 47.84 | 43,427 | +0.10(+0.21%) |
Nov 06, 2014 | 47.78 | 47.78 | 47.71 | 47.74 | 42,162 | -0.09(-0.20%) |
Nov 05, 2014 | 47.82 | 47.83 | 47.72 | 47.83 | 27,405 | -0.02(-0.04%) |
Nov 04, 2014 | 47.89 | 47.89 | 47.80 | 47.85 | 71,373 | -0.03(-0.06%) |