Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.76 | 52.76 | 51.94 | 51.94 | 1,524,196 | -0.83(-1.57%) |
Jan 29, 2015 | 52.99 | 53.26 | 52.35 | 52.77 | 1,349,439 | -0.21(-0.39%) |
Jan 28, 2015 | 52.94 | 53.69 | 52.77 | 52.97 | 1,402,286 | +0.26(+0.50%) |
Jan 27, 2015 | 52.50 | 52.89 | 52.50 | 52.71 | 1,014,149 | -0.02(-0.04%) |
Jan 26, 2015 | 52.55 | 52.73 | 52.34 | 52.73 | 1,042,461 | +0.28(+0.54%) |
Jan 23, 2015 | 52.35 | 52.61 | 52.10 | 52.45 | 865,122 | +0.10(+0.19%) |
Jan 22, 2015 | 51.78 | 52.52 | 51.78 | 52.35 | 1,958,604 | +0.66(+1.27%) |
Jan 21, 2015 | 51.72 | 51.89 | 51.41 | 51.69 | 1,471,650 | -0.14(-0.26%) |
Jan 20, 2015 | 51.56 | 52.11 | 51.44 | 51.83 | 2,278,514 | +0.48(+0.94%) |
Jan 16, 2015 | 50.99 | 51.40 | 50.72 | 51.34 | 1,727,384 | +0.41(+0.80%) |
Jan 15, 2015 | 50.57 | 51.04 | 50.43 | 50.94 | 1,528,253 | +0.36(+0.72%) |
Jan 14, 2015 | 49.31 | 50.58 | 49.30 | 50.57 | 1,707,410 | +0.88(+1.76%) |
Jan 13, 2015 | 49.26 | 49.70 | 49.13 | 49.70 | 1,720,314 | +0.69(+1.41%) |
Jan 12, 2015 | 48.28 | 49.07 | 48.22 | 49.01 | 1,140,676 | +0.46(+0.94%) |
Jan 09, 2015 | 48.97 | 49.11 | 48.42 | 48.55 | 800,489 | -0.52(-1.06%) |
Jan 08, 2015 | 48.57 | 49.21 | 48.32 | 49.07 | 1,637,083 | +0.63(+1.31%) |
Jan 07, 2015 | 48.33 | 48.49 | 47.80 | 48.44 | 1,200,205 | +0.38(+0.80%) |
Jan 06, 2015 | 48.39 | 48.69 | 47.87 | 48.05 | 1,730,519 | -0.15(-0.31%) |
Jan 05, 2015 | 46.95 | 48.30 | 46.73 | 48.20 | 2,127,383 | +0.91(+1.93%) |
Jan 02, 2015 | 47.25 | 47.51 | 47.13 | 47.29 | 925,441 | +0.08(+0.17%) |
Dec 31, 2014 | 47.81 | 47.21 | 47.21 | 47.21 | 917,992 | -0.55(-1.15%) |
Dec 30, 2014 | 47.78 | 48.19 | 47.63 | 47.76 | 677,938 | -0.09(-0.19%) |
Dec 29, 2014 | 47.64 | 48.04 | 47.62 | 47.85 | 759,815 | +0.23(+0.49%) |
Dec 26, 2014 | 47.19 | 47.67 | 47.10 | 47.62 | 578,275 | +0.53(+1.12%) |
Dec 24, 2014 | 47.30 | 47.09 | 47.09 | 47.09 | 690,917 | -0.15(-0.32%) |
Dec 23, 2014 | 47.40 | 47.42 | 47.04 | 47.24 | 1,458,510 | +0.04(+0.08%) |
Dec 22, 2014 | 46.93 | 47.32 | 46.83 | 47.20 | 2,455,311 | +0.27(+0.58%) |
Dec 19, 2014 | 47.31 | 47.33 | 46.82 | 46.93 | 2,045,291 | -0.38(-0.80%) |
Dec 18, 2014 | 47.08 | 47.34 | 46.68 | 47.31 | 1,384,672 | +0.56(+1.20%) |
Dec 17, 2014 | 46.03 | 46.80 | 45.61 | 46.75 | 2,199,485 | +0.83(+1.81%) |
Dec 16, 2014 | 46.14 | 46.51 | 45.65 | 45.92 | 1,671,228 | -0.32(-0.69%) |
Dec 15, 2014 | 47.49 | 47.62 | 46.15 | 46.24 | 2,085,866 | -1.15(-2.43%) |
Dec 12, 2014 | 47.60 | 48.47 | 47.35 | 47.39 | 1,817,670 | -0.30(-0.63%) |
Dec 11, 2014 | 48.61 | 48.61 | 47.66 | 47.69 | 1,120,326 | -0.61(-1.27%) |
Dec 10, 2014 | 48.84 | 48.93 | 48.02 | 48.30 | 1,359,661 | -0.43(-0.88%) |
Dec 09, 2014 | 48.27 | 49.15 | 48.08 | 48.73 | 1,282,910 | +0.27(+0.57%) |
Dec 08, 2014 | 48.32 | 49.11 | 48.14 | 48.46 | 1,284,226 | +0.16(+0.34%) |
Dec 05, 2014 | 48.18 | 48.36 | 47.66 | 48.29 | 1,396,287 | +0.08(+0.18%) |
Dec 04, 2014 | 48.46 | 48.46 | 47.95 | 48.21 | 1,411,250 | -0.15(-0.31%) |
Dec 03, 2014 | 48.75 | 48.87 | 48.23 | 48.36 | 977,603 | -0.25(-0.51%) |
Dec 02, 2014 | 48.69 | 48.95 | 48.20 | 48.60 | 1,023,490 | -0.20(-0.40%) |
Dec 01, 2014 | 49.39 | 49.54 | 48.67 | 48.80 | 1,019,213 | -0.63(-1.28%) |
Nov 28, 2014 | 49.32 | 49.89 | 49.24 | 49.43 | 844,682 | +0.27(+0.54%) |
Nov 26, 2014 | 48.40 | 49.17 | 49.17 | 49.17 | 1,267,113 | +0.90(+1.87%) |
Nov 25, 2014 | 48.61 | 48.71 | 48.10 | 48.27 | 1,302,057 | -0.25(-0.52%) |
Nov 24, 2014 | 48.84 | 48.87 | 48.45 | 48.52 | 1,075,799 | -0.30(-0.61%) |
Nov 21, 2014 | 48.29 | 48.82 | 47.95 | 48.82 | 1,796,389 | +0.76(+1.58%) |
Nov 20, 2014 | 48.25 | 48.44 | 47.89 | 48.06 | 986,106 | -0.17(-0.35%) |
Nov 19, 2014 | 48.39 | 48.65 | 48.05 | 48.22 | 1,146,446 | -0.32(-0.67%) |
Nov 18, 2014 | 48.69 | 48.78 | 48.03 | 48.55 | 1,072,803 | -0.28(-0.58%) |
Nov 17, 2014 | 48.48 | 48.95 | 48.42 | 48.83 | 1,186,595 | +0.41(+0.84%) |
Nov 14, 2014 | 48.58 | 48.72 | 48.26 | 48.42 | 1,603,948 | -0.16(-0.33%) |
Nov 13, 2014 | 48.27 | 48.62 | 47.89 | 48.58 | 1,349,795 | +0.46(+0.96%) |
Nov 12, 2014 | 48.15 | 48.38 | 47.84 | 48.12 | 1,145,713 | -0.04(-0.07%) |
Nov 11, 2014 | 48.33 | 48.35 | 47.83 | 48.15 | 1,043,867 | -0.11(-0.23%) |
Nov 10, 2014 | 47.77 | 48.50 | 47.59 | 48.27 | 1,855,513 | +0.59(+1.24%) |
Nov 07, 2014 | 47.59 | 47.88 | 47.11 | 47.68 | 1,595,971 | +0.11(+0.24%) |
Nov 06, 2014 | 48.15 | 48.36 | 47.52 | 47.56 | 1,608,287 | -0.45(-0.94%) |
Nov 05, 2014 | 47.82 | 48.04 | 47.53 | 48.01 | 1,454,081 | +0.35(+0.74%) |
Nov 04, 2014 | 47.58 | 47.70 | 47.23 | 47.66 | 1,090,561 | +0.06(+0.12%) |