Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.45 | 52.08 | 51.32 | 51.56 | 4,335 | +0.00(+0.00%) |
Jan 29, 2015 | 50.95 | 51.60 | 50.80 | 51.56 | 27,511 | +0.51(+1.00%) |
Jan 28, 2015 | 51.96 | 52.10 | 50.96 | 51.05 | 33,919 | -0.83(-1.60%) |
Jan 27, 2015 | 51.63 | 52.11 | 51.33 | 51.88 | 27,759 | -0.28(-0.54%) |
Jan 26, 2015 | 51.78 | 52.16 | 51.71 | 52.16 | 75,868 | +0.50(+0.97%) |
Jan 23, 2015 | 52.33 | 52.33 | 51.66 | 51.66 | 11,596 | -0.80(-1.52%) |
Jan 22, 2015 | 52.16 | 52.46 | 51.86 | 52.46 | 13,224 | +0.89(+1.73%) |
Jan 21, 2015 | 51.10 | 51.62 | 51.00 | 51.57 | 35,192 | +0.24(+0.47%) |
Jan 20, 2015 | 51.45 | 51.58 | 50.84 | 51.33 | 6,634 | -0.04(-0.08%) |
Jan 16, 2015 | 50.66 | 51.37 | 50.56 | 51.37 | 6,236 | +0.66(+1.30%) |
Jan 15, 2015 | 51.15 | 51.64 | 50.71 | 50.71 | 13,327 | -0.33(-0.65%) |
Jan 14, 2015 | 50.84 | 51.14 | 50.41 | 51.04 | 7,786 | -0.33(-0.64%) |
Jan 13, 2015 | 52.03 | 52.26 | 51.00 | 51.37 | 8,091 | -0.26(-0.50%) |
Jan 12, 2015 | 51.98 | 51.98 | 51.16 | 51.63 | 10,456 | -0.24(-0.46%) |
Jan 09, 2015 | 52.15 | 52.29 | 51.72 | 51.87 | 6,452 | -0.41(-0.78%) |
Jan 08, 2015 | 51.42 | 52.28 | 51.42 | 52.28 | 11,400 | +1.42(+2.79%) |
Jan 07, 2015 | 50.75 | 50.94 | 50.65 | 50.86 | 11,775 | +0.02(+0.04%) |
Jan 06, 2015 | 51.50 | 51.50 | 50.40 | 50.84 | 19,943 | -0.40(-0.78%) |
Jan 05, 2015 | 52.14 | 52.14 | 51.09 | 51.24 | 9,418 | -1.27(-2.42%) |
Jan 02, 2015 | 52.54 | 52.69 | 52.19 | 52.51 | 4,531 | +0.01(+0.02%) |
Dec 31, 2014 | 52.96 | 52.50 | 52.50 | 52.50 | 49,200 | -0.56(-1.06%) |
Dec 30, 2014 | 53.25 | 53.25 | 52.92 | 53.06 | 2,392 | -0.09(-0.17%) |
Dec 29, 2014 | 53.40 | 53.44 | 53.15 | 53.15 | 8,360 | -0.11(-0.21%) |
Dec 26, 2014 | 53.03 | 53.33 | 53.03 | 53.26 | 2,953 | +0.19(+0.36%) |
Dec 24, 2014 | 53.08 | 53.07 | 53.07 | 53.07 | 6,200 | +0.10(+0.19%) |
Dec 23, 2014 | 52.76 | 53.13 | 52.64 | 52.97 | 7,458 | +0.67(+1.28%) |
Dec 22, 2014 | 52.49 | 52.49 | 52.19 | 52.30 | 6,289 | -0.24(-0.46%) |
Dec 19, 2014 | 52.18 | 52.63 | 52.03 | 52.54 | 7,863 | +0.41(+0.79%) |
Dec 18, 2014 | 51.93 | 52.24 | 51.62 | 52.13 | 5,898 | +1.17(+2.30%) |
Dec 17, 2014 | 50.44 | 51.02 | 50.01 | 50.96 | 22,569 | +0.89(+1.78%) |
Dec 16, 2014 | 49.89 | 51.02 | 49.89 | 50.07 | 4,181 | -0.03(-0.07%) |
Dec 15, 2014 | 50.94 | 50.94 | 49.90 | 50.10 | 16,727 | -0.46(-0.92%) |
Dec 12, 2014 | 51.50 | 51.50 | 50.52 | 50.56 | 10,734 | -1.29(-2.48%) |
Dec 11, 2014 | 51.98 | 52.68 | 51.75 | 51.85 | 9,193 | -0.27(-0.52%) |
Dec 10, 2014 | 53.35 | 53.63 | 52.05 | 52.12 | 5,468 | -1.52(-2.83%) |
Dec 09, 2014 | 52.65 | 53.64 | 52.36 | 53.64 | 17,063 | +0.52(+0.98%) |
Dec 08, 2014 | 54.04 | 54.04 | 52.94 | 53.12 | 16,273 | -1.14(-2.09%) |
Dec 05, 2014 | 54.38 | 54.47 | 54.21 | 54.26 | 7,064 | -0.01(-0.03%) |
Dec 04, 2014 | 54.24 | 54.36 | 53.99 | 54.27 | 11,513 | +0.02(+0.04%) |
Dec 03, 2014 | 53.87 | 54.36 | 53.87 | 54.25 | 6,483 | +0.80(+1.50%) |
Dec 02, 2014 | 52.96 | 53.70 | 52.96 | 53.45 | 2,288 | +0.38(+0.72%) |
Dec 01, 2014 | 53.53 | 53.59 | 52.76 | 53.07 | 89,058 | -0.79(-1.47%) |
Nov 28, 2014 | 55.31 | 55.31 | 53.86 | 53.86 | 6,498 | -1.65(-2.97%) |
Nov 26, 2014 | 55.36 | 55.51 | 55.51 | 55.51 | 4,600 | -0.28(-0.50%) |
Nov 25, 2014 | 55.80 | 55.89 | 55.61 | 55.79 | 8,619 | +0.19(+0.34%) |
Nov 24, 2014 | 55.72 | 55.72 | 55.50 | 55.60 | 7,860 | -0.07(-0.13%) |
Nov 21, 2014 | 55.90 | 56.26 | 55.55 | 55.67 | 8,027 | +0.48(+0.87%) |
Nov 20, 2014 | 54.77 | 55.19 | 54.77 | 55.19 | 5,462 | +0.47(+0.86%) |
Nov 19, 2014 | 55.17 | 55.17 | 54.46 | 54.72 | 3,490 | -0.42(-0.76%) |
Nov 18, 2014 | 54.49 | 55.14 | 54.49 | 55.14 | 10,283 | +0.63(+1.16%) |
Nov 17, 2014 | 54.90 | 54.90 | 54.35 | 54.51 | 12,426 | -0.12(-0.22%) |
Nov 14, 2014 | 54.59 | 54.63 | 54.30 | 54.63 | 2,301 | +0.07(+0.12%) |
Nov 13, 2014 | 54.26 | 54.56 | 54.20 | 54.56 | 1,381 | -0.08(-0.14%) |
Nov 12, 2014 | 54.63 | 54.73 | 54.46 | 54.64 | 7,874 | +0.20(+0.37%) |
Nov 11, 2014 | 54.48 | 54.57 | 54.29 | 54.44 | 10,372 | +0.09(+0.17%) |
Nov 10, 2014 | 54.51 | 54.54 | 54.22 | 54.35 | 12,810 | +0.08(+0.15%) |
Nov 07, 2014 | 54.06 | 54.47 | 54.05 | 54.27 | 14,533 | +0.37(+0.69%) |
Nov 06, 2014 | 53.50 | 53.97 | 53.23 | 53.90 | 56,397 | +0.57(+1.07%) |
Nov 05, 2014 | 53.22 | 53.52 | 53.12 | 53.33 | 7,411 | +0.41(+0.77%) |
Nov 04, 2014 | 53.36 | 53.36 | 52.53 | 52.92 | 7,692 | -0.95(-1.76%) |