Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.21 | 48.23 | 47.77 | 47.86 | 125,176 | -0.51(-1.05%) |
Jan 29, 2015 | 48.39 | 48.47 | 47.50 | 48.37 | 153,693 | -0.09(-0.18%) |
Jan 28, 2015 | 48.84 | 49.20 | 48.20 | 48.46 | 122,219 | -0.03(-0.06%) |
Jan 27, 2015 | 48.41 | 48.77 | 48.30 | 48.49 | 107,651 | -0.50(-1.02%) |
Jan 26, 2015 | 48.81 | 49.17 | 48.71 | 48.98 | 92,865 | -0.22(-0.44%) |
Jan 23, 2015 | 49.38 | 49.70 | 49.12 | 49.20 | 96,540 | -0.36(-0.73%) |
Jan 22, 2015 | 49.01 | 49.67 | 48.74 | 49.56 | 96,362 | +0.21(+0.42%) |
Jan 21, 2015 | 49.25 | 49.55 | 49.08 | 49.36 | 49,223 | +0.18(+0.36%) |
Jan 20, 2015 | 48.30 | 49.29 | 48.30 | 49.18 | 477,188 | +0.86(+1.78%) |
Jan 16, 2015 | 48.93 | 49.10 | 48.13 | 48.32 | 227,632 | -0.25(-0.52%) |
Jan 15, 2015 | 49.90 | 50.06 | 48.54 | 48.57 | 174,300 | -1.08(-2.17%) |
Jan 14, 2015 | 48.74 | 49.82 | 48.73 | 49.65 | 111,155 | +0.73(+1.50%) |
Jan 13, 2015 | 48.45 | 49.43 | 48.32 | 48.92 | 101,886 | +0.78(+1.63%) |
Jan 12, 2015 | 48.99 | 48.99 | 47.74 | 48.13 | 147,098 | -0.81(-1.66%) |
Jan 09, 2015 | 49.15 | 49.51 | 48.65 | 48.95 | 107,115 | -0.22(-0.44%) |
Jan 08, 2015 | 48.12 | 49.30 | 48.04 | 49.16 | 217,698 | +1.26(+2.63%) |
Jan 07, 2015 | 47.09 | 48.08 | 46.98 | 47.90 | 235,082 | +0.85(+1.81%) |
Jan 06, 2015 | 48.36 | 48.54 | 46.88 | 47.05 | 291,277 | -1.38(-2.85%) |
Jan 05, 2015 | 48.66 | 49.02 | 48.11 | 48.43 | 131,643 | -0.64(-1.30%) |
Jan 02, 2015 | 49.15 | 49.72 | 48.89 | 49.06 | 103,642 | -0.46(-0.93%) |
Dec 31, 2014 | 49.93 | 49.52 | 49.52 | 49.52 | 80,083 | -0.16(-0.31%) |
Dec 30, 2014 | 49.83 | 49.94 | 49.29 | 49.68 | 76,456 | +0.24(+0.49%) |
Dec 29, 2014 | 49.94 | 49.95 | 49.25 | 49.43 | 87,189 | -0.27(-0.55%) |
Dec 26, 2014 | 49.35 | 49.91 | 49.17 | 49.71 | 61,953 | +0.10(+0.20%) |
Dec 24, 2014 | 50.08 | 49.61 | 49.61 | 49.61 | 91,844 | -0.47(-0.94%) |
Dec 23, 2014 | 50.38 | 50.60 | 49.87 | 50.08 | 94,174 | +0.34(+0.69%) |
Dec 22, 2014 | 49.64 | 49.96 | 49.47 | 49.74 | 191,165 | +0.76(+1.56%) |
Dec 19, 2014 | 48.89 | 49.32 | 48.58 | 48.97 | 110,612 | -0.14(-0.28%) |
Dec 18, 2014 | 48.40 | 49.31 | 48.21 | 49.11 | 219,534 | +0.69(+1.43%) |
Dec 17, 2014 | 48.45 | 48.74 | 47.75 | 48.42 | 138,734 | +0.26(+0.55%) |
Dec 16, 2014 | 48.15 | 48.49 | 48.11 | 48.15 | 162,819 | -0.29(-0.61%) |
Dec 15, 2014 | 48.61 | 48.91 | 48.02 | 48.45 | 196,042 | +0.15(+0.30%) |
Dec 12, 2014 | 47.13 | 48.61 | 47.13 | 48.30 | 190,950 | +0.63(+1.31%) |
Dec 11, 2014 | 49.28 | 49.31 | 47.38 | 47.67 | 343,572 | -1.19(-2.44%) |
Dec 10, 2014 | 48.53 | 49.60 | 48.53 | 48.87 | 436,802 | +0.13(+0.26%) |
Dec 09, 2014 | 47.64 | 48.76 | 47.59 | 48.74 | 359,819 | +1.20(+2.53%) |
Dec 08, 2014 | 47.85 | 47.91 | 47.11 | 47.54 | 131,188 | -0.24(-0.51%) |
Dec 05, 2014 | 47.17 | 47.82 | 47.17 | 47.78 | 231,931 | +0.33(+0.70%) |
Dec 04, 2014 | 47.38 | 47.57 | 47.18 | 47.45 | 140,158 | +0.18(+0.37%) |
Dec 03, 2014 | 47.23 | 47.48 | 46.63 | 47.27 | 177,403 | +0.22(+0.48%) |
Dec 02, 2014 | 46.68 | 47.34 | 46.65 | 47.05 | 300,581 | +0.52(+1.11%) |
Dec 01, 2014 | 46.22 | 46.86 | 46.18 | 46.53 | 218,269 | +0.35(+0.76%) |
Nov 28, 2014 | 46.34 | 46.76 | 46.13 | 46.18 | 93,286 | -0.15(-0.32%) |
Nov 26, 2014 | 46.38 | 46.33 | 46.33 | 46.33 | 104,629 | +0.06(+0.13%) |
Nov 25, 2014 | 46.42 | 46.81 | 46.18 | 46.27 | 162,591 | +0.13(+0.28%) |
Nov 24, 2014 | 45.41 | 46.50 | 45.33 | 46.14 | 218,960 | +0.45(+0.98%) |
Nov 21, 2014 | 45.76 | 48.97 | 45.60 | 45.69 | 97,613 | +0.10(+0.21%) |
Nov 20, 2014 | 45.07 | 45.68 | 45.07 | 45.59 | 171,272 | +0.75(+1.68%) |
Nov 19, 2014 | 45.20 | 45.37 | 44.67 | 44.84 | 150,527 | -0.29(-0.65%) |
Nov 18, 2014 | 45.42 | 45.56 | 45.09 | 45.13 | 196,229 | -0.39(-0.86%) |
Nov 17, 2014 | 45.45 | 45.63 | 45.37 | 45.52 | 225,967 | +0.14(+0.30%) |
Nov 14, 2014 | 45.10 | 45.46 | 45.10 | 45.39 | 107,963 | +0.02(+0.04%) |
Nov 13, 2014 | 45.41 | 45.46 | 45.24 | 45.37 | 233,040 | +0.18(+0.39%) |
Nov 12, 2014 | 44.77 | 45.25 | 44.75 | 45.19 | 207,923 | +0.39(+0.87%) |
Nov 11, 2014 | 44.23 | 44.96 | 44.16 | 44.80 | 228,999 | +0.49(+1.10%) |
Nov 10, 2014 | 43.82 | 44.42 | 43.82 | 44.31 | 181,947 | +0.31(+0.71%) |
Nov 07, 2014 | 44.14 | 44.28 | 43.64 | 44.00 | 212,051 | -0.26(-0.59%) |
Nov 06, 2014 | 43.30 | 44.61 | 43.25 | 44.27 | 327,605 | +0.61(+1.41%) |
Nov 05, 2014 | 42.09 | 45.51 | 42.09 | 43.65 | 820,269 | +3.61(+9.00%) |
Nov 04, 2014 | 39.84 | 40.30 | 39.78 | 40.05 | 133,697 | +0.07(+0.17%) |