Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.04 | 51.25 | 50.17 | 50.56 | 158,700 | -0.66(-1.28%) |
Jan 29, 2015 | 49.84 | 51.26 | 49.11 | 51.22 | 151,598 | +1.45(+2.91%) |
Jan 28, 2015 | 50.03 | 50.74 | 49.45 | 49.77 | 103,773 | +0.19(+0.39%) |
Jan 27, 2015 | 50.70 | 50.76 | 49.26 | 49.58 | 120,278 | -1.62(-3.17%) |
Jan 26, 2015 | 50.99 | 51.35 | 49.77 | 51.20 | 162,329 | +0.45(+0.90%) |
Jan 23, 2015 | 50.67 | 50.88 | 49.87 | 50.75 | 94,423 | +0.18(+0.36%) |
Jan 22, 2015 | 49.71 | 50.72 | 48.92 | 50.56 | 116,985 | +1.35(+2.75%) |
Jan 21, 2015 | 50.35 | 50.53 | 49.17 | 49.21 | 89,193 | -1.40(-2.77%) |
Jan 20, 2015 | 51.08 | 51.59 | 50.45 | 50.61 | 139,463 | -0.22(-0.44%) |
Jan 16, 2015 | 50.32 | 50.97 | 49.82 | 50.83 | 181,029 | +0.38(+0.75%) |
Jan 15, 2015 | 50.47 | 51.37 | 49.40 | 50.46 | 187,493 | +0.27(+0.54%) |
Jan 14, 2015 | 49.54 | 50.53 | 49.41 | 50.19 | 90,200 | +0.16(+0.33%) |
Jan 13, 2015 | 50.44 | 51.77 | 49.06 | 50.02 | 134,836 | +0.14(+0.27%) |
Jan 12, 2015 | 50.09 | 50.09 | 49.01 | 49.89 | 92,021 | -0.34(-0.67%) |
Jan 09, 2015 | 51.28 | 51.77 | 50.06 | 50.23 | 80,057 | -1.02(-1.98%) |
Jan 08, 2015 | 50.45 | 51.42 | 50.13 | 51.24 | 153,757 | +1.29(+2.57%) |
Jan 07, 2015 | 49.80 | 50.20 | 49.24 | 49.95 | 119,881 | +0.47(+0.96%) |
Jan 06, 2015 | 51.01 | 51.22 | 48.88 | 49.48 | 91,490 | -1.50(-2.94%) |
Jan 05, 2015 | 51.47 | 51.83 | 50.47 | 50.98 | 128,297 | -0.70(-1.35%) |
Jan 02, 2015 | 51.31 | 51.94 | 50.47 | 51.68 | 117,389 | +0.77(+1.52%) |
Dec 31, 2014 | 51.89 | 50.90 | 50.90 | 50.90 | 152,948 | -0.85(-1.64%) |
Dec 30, 2014 | 51.73 | 52.07 | 51.20 | 51.75 | 109,181 | +0.09(+0.17%) |
Dec 29, 2014 | 52.23 | 52.23 | 51.54 | 51.67 | 96,754 | -0.46(-0.89%) |
Dec 26, 2014 | 52.05 | 52.51 | 51.82 | 52.13 | 65,606 | +0.48(+0.94%) |
Dec 24, 2014 | 51.86 | 51.65 | 51.65 | 51.65 | 83,247 | -0.09(-0.17%) |
Dec 23, 2014 | 51.62 | 52.40 | 51.45 | 51.73 | 122,088 | +0.29(+0.56%) |
Dec 22, 2014 | 50.68 | 52.00 | 50.68 | 51.44 | 113,823 | +0.44(+0.85%) |
Dec 19, 2014 | 51.25 | 51.73 | 50.88 | 51.01 | 237,177 | -0.51(-0.99%) |
Dec 18, 2014 | 51.02 | 51.69 | 50.56 | 51.52 | 139,229 | +0.89(+1.76%) |
Dec 17, 2014 | 49.95 | 50.69 | 49.08 | 50.63 | 175,473 | +0.80(+1.61%) |
Dec 16, 2014 | 49.95 | 50.86 | 49.70 | 49.83 | 160,859 | -0.06(-0.12%) |
Dec 15, 2014 | 51.03 | 51.11 | 49.87 | 49.89 | 126,829 | -0.92(-1.81%) |
Dec 12, 2014 | 51.42 | 51.58 | 50.44 | 50.81 | 153,870 | -1.10(-2.12%) |
Dec 11, 2014 | 51.89 | 52.53 | 51.82 | 51.91 | 112,958 | +0.35(+0.68%) |
Dec 10, 2014 | 52.56 | 52.81 | 51.47 | 51.56 | 201,364 | -1.26(-2.38%) |
Dec 09, 2014 | 52.13 | 53.13 | 51.98 | 52.82 | 340,841 | +0.29(+0.55%) |
Dec 08, 2014 | 53.10 | 53.25 | 52.35 | 52.53 | 255,294 | -0.60(-1.13%) |
Dec 05, 2014 | 52.96 | 53.38 | 52.91 | 53.13 | 274,690 | +0.04(+0.07%) |
Dec 04, 2014 | 53.26 | 53.89 | 52.50 | 53.09 | 218,299 | -0.09(-0.16%) |
Dec 03, 2014 | 52.12 | 53.83 | 52.03 | 53.17 | 339,251 | +1.02(+1.95%) |
Dec 02, 2014 | 50.16 | 52.42 | 49.95 | 52.16 | 278,202 | +1.06(+2.08%) |
Dec 01, 2014 | 49.28 | 52.03 | 49.04 | 51.10 | 403,636 | +1.34(+2.70%) |
Nov 28, 2014 | 47.80 | 50.97 | 47.80 | 49.75 | 259,731 | +0.51(+1.04%) |
Nov 26, 2014 | 44.46 | 49.24 | 49.24 | 49.24 | 924,928 | +3.72(+8.18%) |
Nov 25, 2014 | 45.15 | 45.80 | 45.14 | 45.52 | 83,636 | +0.54(+1.20%) |
Nov 24, 2014 | 44.62 | 45.20 | 44.22 | 44.97 | 68,638 | +0.32(+0.71%) |
Nov 21, 2014 | 45.02 | 45.04 | 44.41 | 44.66 | 96,610 | +0.09(+0.20%) |
Nov 20, 2014 | 44.49 | 44.71 | 44.22 | 44.57 | 68,404 | -0.02(-0.04%) |
Nov 19, 2014 | 44.48 | 44.86 | 43.91 | 44.59 | 97,306 | +0.10(+0.22%) |
Nov 18, 2014 | 43.95 | 44.54 | 43.59 | 44.49 | 176,135 | +0.58(+1.32%) |
Nov 17, 2014 | 44.48 | 44.90 | 43.68 | 43.91 | 174,895 | -0.56(-1.26%) |
Nov 14, 2014 | 45.99 | 46.18 | 44.38 | 44.47 | 118,023 | -1.45(-3.16%) |
Nov 13, 2014 | 46.18 | 46.48 | 45.14 | 45.92 | 85,412 | -0.15(-0.34%) |
Nov 12, 2014 | 45.22 | 46.28 | 44.96 | 46.08 | 80,732 | +0.59(+1.30%) |
Nov 11, 2014 | 45.69 | 45.69 | 45.30 | 45.49 | 95,884 | -0.30(-0.65%) |
Nov 10, 2014 | 45.82 | 45.85 | 45.25 | 45.79 | 76,894 | +0.12(+0.25%) |
Nov 07, 2014 | 46.25 | 46.33 | 45.36 | 45.67 | 89,816 | -0.84(-1.81%) |
Nov 06, 2014 | 46.73 | 46.73 | 46.02 | 46.51 | 101,857 | -0.07(-0.15%) |
Nov 05, 2014 | 47.06 | 47.11 | 46.51 | 46.58 | 82,568 | -0.11(-0.23%) |
Nov 04, 2014 | 46.61 | 47.22 | 46.38 | 46.69 | 92,590 | +0.06(+0.12%) |