Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.78 | 53.00 | 51.88 | 52.29 | 153,462 | -0.68(-1.28%) |
Jan 29, 2015 | 51.54 | 53.01 | 50.79 | 52.97 | 146,595 | +1.50(+2.91%) |
Jan 28, 2015 | 51.74 | 52.47 | 51.14 | 51.47 | 100,348 | +0.20(+0.39%) |
Jan 27, 2015 | 52.43 | 52.49 | 50.94 | 51.27 | 116,309 | -1.68(-3.17%) |
Jan 26, 2015 | 52.73 | 53.10 | 51.47 | 52.95 | 156,972 | +0.47(+0.90%) |
Jan 23, 2015 | 52.40 | 52.62 | 51.57 | 52.48 | 91,307 | +0.19(+0.36%) |
Jan 22, 2015 | 51.41 | 52.45 | 50.59 | 52.29 | 113,124 | +1.40(+2.75%) |
Jan 21, 2015 | 52.07 | 52.25 | 50.85 | 50.89 | 86,250 | -1.45(-2.77%) |
Jan 20, 2015 | 52.82 | 53.35 | 52.17 | 52.34 | 134,860 | -0.23(-0.44%) |
Jan 16, 2015 | 52.04 | 52.71 | 51.52 | 52.57 | 175,054 | +0.39(+0.75%) |
Jan 15, 2015 | 52.19 | 53.12 | 51.09 | 52.18 | 181,305 | +0.28(+0.54%) |
Jan 14, 2015 | 51.23 | 52.25 | 51.10 | 51.90 | 87,223 | +0.17(+0.33%) |
Jan 13, 2015 | 52.16 | 53.54 | 50.73 | 51.73 | 130,386 | +0.14(+0.27%) |
Jan 12, 2015 | 51.80 | 51.80 | 50.68 | 51.59 | 88,984 | -0.35(-0.67%) |
Jan 09, 2015 | 53.03 | 53.53 | 51.77 | 51.94 | 77,415 | -1.05(-1.98%) |
Jan 08, 2015 | 52.17 | 53.18 | 51.84 | 52.99 | 148,683 | +1.33(+2.57%) |
Jan 07, 2015 | 51.50 | 51.91 | 50.92 | 51.66 | 115,925 | +0.49(+0.96%) |
Jan 06, 2015 | 52.75 | 52.97 | 50.55 | 51.17 | 88,471 | -1.55(-2.94%) |
Jan 05, 2015 | 53.23 | 53.60 | 52.19 | 52.72 | 124,063 | -0.72(-1.35%) |
Jan 02, 2015 | 53.06 | 53.71 | 52.19 | 53.44 | 113,515 | +0.80(+1.52%) |
Dec 31, 2014 | 53.66 | 52.64 | 52.64 | 52.64 | 147,900 | -0.88(-1.64%) |
Dec 30, 2014 | 53.50 | 53.84 | 52.95 | 53.52 | 105,578 | +0.09(+0.17%) |
Dec 29, 2014 | 54.01 | 54.01 | 53.30 | 53.43 | 93,561 | -0.48(-0.89%) |
Dec 26, 2014 | 53.83 | 54.30 | 53.59 | 53.91 | 63,441 | +0.50(+0.94%) |
Dec 24, 2014 | 53.63 | 53.41 | 53.41 | 53.41 | 80,500 | -0.09(-0.17%) |
Dec 23, 2014 | 53.38 | 54.19 | 53.21 | 53.50 | 118,059 | +0.30(+0.56%) |
Dec 22, 2014 | 52.41 | 53.77 | 52.41 | 53.20 | 110,067 | +0.45(+0.85%) |
Dec 19, 2014 | 53.00 | 53.50 | 52.62 | 52.75 | 229,349 | -0.53(-0.99%) |
Dec 18, 2014 | 52.76 | 53.45 | 52.29 | 53.28 | 134,634 | +0.92(+1.76%) |
Dec 17, 2014 | 51.66 | 52.42 | 50.75 | 52.36 | 169,682 | +0.83(+1.61%) |
Dec 16, 2014 | 51.65 | 52.60 | 51.40 | 51.53 | 155,550 | -0.06(-0.12%) |
Dec 15, 2014 | 52.77 | 52.85 | 51.57 | 51.59 | 122,643 | -0.95(-1.81%) |
Dec 12, 2014 | 53.17 | 53.34 | 52.16 | 52.54 | 148,792 | -1.14(-2.12%) |
Dec 11, 2014 | 53.66 | 54.32 | 53.59 | 53.68 | 109,230 | +0.36(+0.68%) |
Dec 10, 2014 | 54.35 | 54.61 | 53.23 | 53.32 | 194,718 | -1.30(-2.38%) |
Dec 09, 2014 | 53.91 | 54.94 | 53.75 | 54.62 | 329,592 | +0.30(+0.55%) |
Dec 08, 2014 | 54.91 | 55.07 | 54.14 | 54.32 | 246,868 | -0.62(-1.13%) |
Dec 05, 2014 | 54.77 | 55.20 | 54.72 | 54.94 | 265,624 | +0.04(+0.07%) |
Dec 04, 2014 | 55.08 | 55.73 | 54.29 | 54.90 | 211,094 | -0.09(-0.16%) |
Dec 03, 2014 | 53.90 | 55.67 | 53.80 | 54.99 | 328,054 | +1.05(+1.95%) |
Dec 02, 2014 | 51.87 | 54.21 | 51.65 | 53.94 | 269,020 | +1.10(+2.08%) |
Dec 01, 2014 | 50.96 | 53.80 | 50.71 | 52.84 | 390,314 | +1.39(+2.70%) |
Nov 28, 2014 | 49.43 | 52.71 | 49.43 | 51.45 | 251,159 | +0.53(+1.04%) |
Nov 26, 2014 | 45.98 | 50.92 | 50.92 | 50.92 | 894,400 | +3.85(+8.18%) |
Nov 25, 2014 | 46.69 | 47.36 | 46.68 | 47.07 | 80,876 | +0.56(+1.20%) |
Nov 24, 2014 | 46.14 | 46.74 | 45.73 | 46.51 | 66,373 | +0.33(+0.71%) |
Nov 21, 2014 | 46.56 | 46.58 | 45.93 | 46.18 | 93,422 | +0.09(+0.20%) |
Nov 20, 2014 | 46.01 | 46.24 | 45.73 | 46.09 | 66,147 | -0.02(-0.04%) |
Nov 19, 2014 | 46.00 | 46.39 | 45.41 | 46.11 | 94,095 | +0.10(+0.22%) |
Nov 18, 2014 | 45.45 | 46.06 | 45.08 | 46.01 | 170,322 | +0.60(+1.32%) |
Nov 17, 2014 | 46.00 | 46.43 | 45.17 | 45.41 | 169,123 | -0.58(-1.26%) |
Nov 14, 2014 | 47.56 | 47.76 | 45.90 | 45.99 | 114,128 | -1.50(-3.16%) |
Nov 13, 2014 | 47.76 | 48.07 | 46.68 | 47.49 | 82,593 | -0.16(-0.34%) |
Nov 12, 2014 | 46.76 | 47.86 | 46.49 | 47.65 | 78,068 | +0.61(+1.30%) |
Nov 11, 2014 | 47.25 | 47.25 | 46.84 | 47.04 | 92,720 | -0.31(-0.65%) |
Nov 10, 2014 | 47.38 | 47.41 | 46.79 | 47.35 | 74,357 | +0.12(+0.25%) |
Nov 07, 2014 | 47.83 | 47.91 | 46.91 | 47.23 | 86,852 | -0.87(-1.81%) |
Nov 06, 2014 | 48.32 | 48.32 | 47.59 | 48.10 | 98,496 | -0.07(-0.15%) |
Nov 05, 2014 | 48.67 | 48.72 | 48.10 | 48.17 | 79,843 | -0.11(-0.23%) |
Nov 04, 2014 | 48.20 | 48.83 | 47.96 | 48.28 | 89,534 | +0.06(+0.12%) |