Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.78 | 48.78 | 47.64 | 47.90 | 112,920 | -1.12(-2.28%) |
Jan 29, 2015 | 49.38 | 49.74 | 48.29 | 49.02 | 63,844 | -0.51(-1.03%) |
Jan 28, 2015 | 50.49 | 50.69 | 48.83 | 49.53 | 56,785 | -0.68(-1.35%) |
Jan 27, 2015 | 49.35 | 50.62 | 49.33 | 50.21 | 53,722 | +0.48(+0.96%) |
Jan 26, 2015 | 49.29 | 49.85 | 48.83 | 49.73 | 55,217 | +0.66(+1.35%) |
Jan 23, 2015 | 49.84 | 49.90 | 48.99 | 49.07 | 52,426 | -0.93(-1.86%) |
Jan 22, 2015 | 48.96 | 50.70 | 48.96 | 50.00 | 92,838 | +1.23(+2.53%) |
Jan 21, 2015 | 49.36 | 49.43 | 48.17 | 48.76 | 73,093 | -0.55(-1.11%) |
Jan 20, 2015 | 48.35 | 50.05 | 48.31 | 49.31 | 110,809 | +1.09(+2.26%) |
Jan 16, 2015 | 46.64 | 48.24 | 46.48 | 48.22 | 59,076 | +1.49(+3.18%) |
Jan 15, 2015 | 46.06 | 46.84 | 45.91 | 46.74 | 107,933 | +0.93(+2.03%) |
Jan 14, 2015 | 46.33 | 46.56 | 45.59 | 45.81 | 53,403 | -1.04(-2.22%) |
Jan 13, 2015 | 46.61 | 47.15 | 46.20 | 46.84 | 114,526 | +0.56(+1.20%) |
Jan 12, 2015 | 46.12 | 46.33 | 45.92 | 46.29 | 73,628 | +0.00(+0.00%) |
Jan 09, 2015 | 46.53 | 47.07 | 46.29 | 46.29 | 153,455 | -0.30(-0.65%) |
Jan 08, 2015 | 46.87 | 46.95 | 46.44 | 46.59 | 67,177 | -0.09(-0.19%) |
Jan 07, 2015 | 46.37 | 46.70 | 46.14 | 46.68 | 106,682 | +0.34(+0.73%) |
Jan 06, 2015 | 45.15 | 46.66 | 45.15 | 46.34 | 165,535 | +1.30(+2.88%) |
Jan 05, 2015 | 44.28 | 45.22 | 44.28 | 45.04 | 91,593 | +0.59(+1.33%) |
Jan 02, 2015 | 45.65 | 45.76 | 44.12 | 44.45 | 86,209 | -1.13(-2.48%) |
Dec 31, 2014 | 46.23 | 45.58 | 45.58 | 45.58 | 102,601 | -0.75(-1.62%) |
Dec 30, 2014 | 45.92 | 46.53 | 45.92 | 46.33 | 62,403 | +0.47(+1.02%) |
Dec 29, 2014 | 46.48 | 46.84 | 45.68 | 45.86 | 40,670 | -0.69(-1.49%) |
Dec 26, 2014 | 46.75 | 46.75 | 46.23 | 46.56 | 17,974 | -0.19(-0.40%) |
Dec 24, 2014 | 46.13 | 46.74 | 46.74 | 46.74 | 14,003 | +0.50(+1.08%) |
Dec 23, 2014 | 45.44 | 46.33 | 45.18 | 46.25 | 39,287 | +1.10(+2.44%) |
Dec 22, 2014 | 45.08 | 45.77 | 45.06 | 45.14 | 43,889 | +0.03(+0.06%) |
Dec 19, 2014 | 45.87 | 46.24 | 45.03 | 45.11 | 76,415 | -0.61(-1.34%) |
Dec 18, 2014 | 44.72 | 46.39 | 44.49 | 45.73 | 93,055 | +1.23(+2.76%) |
Dec 17, 2014 | 43.84 | 45.73 | 42.97 | 44.50 | 264,875 | +0.59(+1.35%) |
Dec 16, 2014 | 43.81 | 44.57 | 43.33 | 43.91 | 125,083 | -0.21(-0.47%) |
Dec 15, 2014 | 43.87 | 44.65 | 43.51 | 44.12 | 114,899 | +0.36(+0.82%) |
Dec 12, 2014 | 44.46 | 44.62 | 43.52 | 43.76 | 91,456 | -1.17(-2.60%) |
Dec 11, 2014 | 45.31 | 45.57 | 44.03 | 44.93 | 122,572 | -0.52(-1.14%) |
Dec 10, 2014 | 46.16 | 46.16 | 45.20 | 45.45 | 270,001 | -0.81(-1.75%) |
Dec 09, 2014 | 46.17 | 46.72 | 46.17 | 46.25 | 111,514 | -0.23(-0.50%) |
Dec 08, 2014 | 46.38 | 46.78 | 46.20 | 46.48 | 95,260 | -0.12(-0.25%) |
Dec 05, 2014 | 47.71 | 47.77 | 46.37 | 46.60 | 117,939 | -0.97(-2.03%) |
Dec 04, 2014 | 47.84 | 47.93 | 46.87 | 47.57 | 91,177 | -0.43(-0.90%) |
Dec 03, 2014 | 47.65 | 48.11 | 46.25 | 48.00 | 154,232 | +0.42(+0.88%) |
Dec 02, 2014 | 49.01 | 49.01 | 47.38 | 47.58 | 208,062 | -1.32(-2.70%) |
Dec 01, 2014 | 49.31 | 49.31 | 48.79 | 48.90 | 112,226 | -0.54(-1.09%) |
Nov 28, 2014 | 50.06 | 50.06 | 49.16 | 49.44 | 56,128 | -0.62(-1.24%) |
Nov 26, 2014 | 50.42 | 50.06 | 50.06 | 50.06 | 68,909 | -0.22(-0.43%) |
Nov 25, 2014 | 51.17 | 51.28 | 50.03 | 50.28 | 167,278 | -0.71(-1.40%) |
Nov 24, 2014 | 50.52 | 51.78 | 50.36 | 50.99 | 176,265 | +0.48(+0.94%) |
Nov 21, 2014 | 50.52 | 50.85 | 50.16 | 50.52 | 52,125 | +0.56(+1.11%) |
Nov 20, 2014 | 50.16 | 50.67 | 49.55 | 49.96 | 104,091 | -0.32(-0.65%) |
Nov 19, 2014 | 48.94 | 50.83 | 48.94 | 50.28 | 77,832 | +1.24(+2.53%) |
Nov 18, 2014 | 49.79 | 50.09 | 48.73 | 49.04 | 142,291 | -0.56(-1.12%) |
Nov 17, 2014 | 49.73 | 50.74 | 49.28 | 49.60 | 49,118 | -0.35(-0.71%) |
Nov 14, 2014 | 49.36 | 50.76 | 49.33 | 49.95 | 106,279 | +0.48(+0.98%) |
Nov 13, 2014 | 50.04 | 50.04 | 48.90 | 49.47 | 95,503 | -0.70(-1.39%) |
Nov 12, 2014 | 50.72 | 50.88 | 49.98 | 50.17 | 73,876 | -0.80(-1.57%) |
Nov 11, 2014 | 50.70 | 51.04 | 50.41 | 50.97 | 119,089 | +0.38(+0.76%) |
Nov 10, 2014 | 50.89 | 51.30 | 50.36 | 50.59 | 56,752 | +0.12(+0.24%) |
Nov 07, 2014 | 50.40 | 50.99 | 50.02 | 50.47 | 81,354 | +0.09(+0.19%) |
Nov 06, 2014 | 50.73 | 50.89 | 49.92 | 50.37 | 116,739 | -0.55(-1.08%) |
Nov 05, 2014 | 50.53 | 51.22 | 50.19 | 50.92 | 77,832 | +0.16(+0.31%) |
Nov 04, 2014 | 49.78 | 50.85 | 49.72 | 50.76 | 126,351 | +0.97(+1.94%) |