Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.16 | 49.22 | 49.15 | 49.19 | 867,338 | +0.00(+0.00%) |
Jan 29, 2015 | 49.18 | 49.21 | 49.18 | 49.19 | 290,978 | +0.01(+0.02%) |
Jan 28, 2015 | 49.19 | 49.22 | 49.16 | 49.18 | 374,796 | -0.04(-0.08%) |
Jan 27, 2015 | 49.15 | 49.22 | 49.15 | 49.22 | 280,304 | +0.05(+0.10%) |
Jan 26, 2015 | 49.17 | 49.19 | 49.17 | 49.17 | 508,349 | -0.02(-0.04%) |
Jan 23, 2015 | 49.15 | 49.19 | 49.15 | 49.19 | 544,686 | +0.00(+0.00%) |
Jan 22, 2015 | 49.18 | 49.20 | 49.17 | 49.19 | 836,274 | -0.01(-0.02%) |
Jan 21, 2015 | 49.15 | 49.20 | 49.15 | 49.20 | 499,685 | +0.00(+0.00%) |
Jan 20, 2015 | 49.22 | 49.22 | 49.16 | 49.20 | 607,723 | +0.01(+0.02%) |
Jan 16, 2015 | 49.19 | 49.20 | 49.17 | 49.19 | 766,649 | -0.02(-0.04%) |
Jan 15, 2015 | 49.18 | 49.21 | 49.17 | 49.21 | 466,236 | +0.03(+0.07%) |
Jan 14, 2015 | 49.18 | 49.20 | 49.16 | 49.18 | 440,972 | -0.00(-0.01%) |
Jan 13, 2015 | 49.17 | 49.19 | 49.16 | 49.18 | 409,348 | +0.01(+0.02%) |
Jan 12, 2015 | 49.19 | 49.20 | 49.16 | 49.17 | 1,674,188 | -0.03(-0.06%) |
Jan 09, 2015 | 49.18 | 49.20 | 49.16 | 49.20 | 2,244,156 | +0.00(+0.00%) |
Jan 08, 2015 | 49.17 | 49.20 | 49.15 | 49.20 | 671,337 | +0.03(+0.06%) |
Jan 07, 2015 | 49.12 | 49.17 | 49.12 | 49.17 | 2,342,440 | +0.03(+0.06%) |
Jan 06, 2015 | 49.13 | 49.15 | 49.13 | 49.15 | 1,723,737 | +0.00(+0.00%) |
Jan 05, 2015 | 49.06 | 49.15 | 49.06 | 49.15 | 643,992 | +0.03(+0.06%) |
Jan 02, 2015 | 49.15 | 49.18 | 49.12 | 49.12 | 282,389 | -0.05(-0.10%) |
Dec 31, 2014 | 49.18 | 49.16 | 49.16 | 49.16 | 468,140 | +0.01(+0.02%) |
Dec 30, 2014 | 49.10 | 49.17 | 49.10 | 49.15 | 620,168 | +0.05(+0.10%) |
Dec 29, 2014 | 49.17 | 49.17 | 49.07 | 49.11 | 5,462,880 | -0.10(-0.20%) |
Dec 26, 2014 | 49.16 | 49.21 | 49.15 | 49.20 | 414,608 | +0.01(+0.02%) |
Dec 24, 2014 | 49.17 | 49.19 | 49.19 | 49.19 | 262,030 | -0.03(-0.06%) |
Dec 23, 2014 | 49.17 | 49.22 | 49.17 | 49.22 | 832,320 | +0.07(+0.14%) |
Dec 22, 2014 | 49.20 | 49.22 | 49.15 | 49.15 | 678,813 | -0.06(-0.12%) |
Dec 19, 2014 | 49.19 | 49.22 | 49.17 | 49.21 | 235,501 | +0.04(+0.08%) |
Dec 18, 2014 | 49.22 | 49.22 | 49.17 | 49.17 | 554,905 | +0.01(+0.02%) |
Dec 17, 2014 | 49.15 | 49.22 | 49.15 | 49.16 | 645,259 | +0.00(+0.00%) |
Dec 16, 2014 | 49.20 | 49.22 | 49.13 | 49.16 | 706,625 | +0.01(+0.02%) |
Dec 15, 2014 | 49.27 | 49.29 | 49.14 | 49.15 | 3,294,215 | -0.14(-0.28%) |
Dec 12, 2014 | 49.29 | 49.30 | 49.27 | 49.29 | 557,751 | +0.01(+0.02%) |
Dec 11, 2014 | 49.30 | 49.31 | 49.28 | 49.28 | 434,911 | +0.01(+0.02%) |
Dec 10, 2014 | 49.28 | 49.30 | 49.27 | 49.27 | 585,430 | -0.01(-0.02%) |
Dec 09, 2014 | 49.29 | 49.31 | 49.28 | 49.28 | 434,327 | -0.01(-0.02%) |
Dec 08, 2014 | 49.28 | 49.31 | 49.28 | 49.29 | 772,204 | -0.01(-0.02%) |
Dec 05, 2014 | 49.30 | 49.32 | 49.27 | 49.30 | 775,190 | +0.03(+0.06%) |
Dec 04, 2014 | 49.30 | 49.31 | 49.27 | 49.27 | 204,996 | -0.01(-0.02%) |
Dec 03, 2014 | 49.28 | 49.31 | 49.27 | 49.28 | 816,542 | -0.02(-0.04%) |
Dec 02, 2014 | 49.29 | 49.32 | 49.28 | 49.30 | 482,345 | +0.00(+0.00%) |
Dec 01, 2014 | 49.31 | 49.32 | 49.28 | 49.30 | 367,619 | -0.02(-0.04%) |
Nov 28, 2014 | 49.31 | 49.32 | 49.29 | 49.32 | 115,849 | +0.00(+0.00%) |
Nov 26, 2014 | 49.29 | 49.32 | 49.32 | 49.32 | 381,995 | +0.00(+0.00%) |
Nov 25, 2014 | 49.32 | 49.33 | 49.30 | 49.32 | 258,951 | +0.04(+0.08%) |
Nov 24, 2014 | 49.33 | 49.33 | 49.28 | 49.28 | 741,940 | -0.05(-0.10%) |
Nov 21, 2014 | 49.32 | 49.33 | 49.30 | 49.33 | 713,578 | +0.03(+0.06%) |
Nov 20, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 238,574 | +0.00(+0.00%) |
Nov 19, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 280,031 | -0.01(-0.02%) |
Nov 18, 2014 | 49.31 | 49.33 | 49.30 | 49.31 | 397,474 | +0.00(+0.00%) |
Nov 17, 2014 | 49.32 | 49.33 | 49.30 | 49.31 | 259,059 | -0.00(-0.01%) |
Nov 14, 2014 | 49.33 | 49.34 | 49.31 | 49.32 | 987,884 | -0.03(-0.07%) |
Nov 13, 2014 | 49.33 | 49.35 | 49.33 | 49.35 | 600,673 | +0.01(+0.02%) |
Nov 12, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 399,113 | +0.00(+0.00%) |
Nov 11, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 197,269 | +0.01(+0.02%) |
Nov 10, 2014 | 49.33 | 49.35 | 49.33 | 49.33 | 349,196 | -0.02(-0.04%) |
Nov 07, 2014 | 49.33 | 49.35 | 49.32 | 49.35 | 322,239 | +0.01(+0.02%) |
Nov 06, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 260,605 | +0.02(+0.04%) |
Nov 05, 2014 | 49.33 | 49.35 | 49.32 | 49.32 | 654,800 | -0.02(-0.04%) |
Nov 04, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 438,440 | +0.00(+0.00%) |