Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.55 | 51.93 | 51.93 | 51.93 | 280,599 | -0.55(-1.05%) |
Dec 30, 2014 | 53.31 | 55.42 | 51.74 | 52.48 | 184,527 | -2.02(-3.71%) |
Dec 29, 2014 | 56.16 | 57.72 | 53.95 | 54.50 | 184,357 | -1.10(-1.98%) |
Dec 26, 2014 | 56.98 | 57.63 | 54.41 | 55.60 | 161,932 | -1.01(-1.79%) |
Dec 24, 2014 | 57.26 | 56.61 | 56.61 | 56.61 | 127,205 | -1.65(-2.84%) |
Dec 23, 2014 | 56.80 | 59.56 | 55.97 | 58.27 | 285,102 | +2.21(+3.93%) |
Dec 22, 2014 | 59.74 | 61.19 | 54.59 | 56.06 | 248,336 | -2.76(-4.69%) |
Dec 19, 2014 | 55.24 | 59.19 | 54.87 | 58.82 | 613,830 | +4.04(+7.38%) |
Dec 18, 2014 | 58.36 | 59.28 | 52.85 | 54.78 | 325,310 | -0.28(-0.50%) |
Dec 17, 2014 | 48.34 | 57.35 | 47.98 | 55.05 | 442,878 | +6.53(+13.45%) |
Dec 16, 2014 | 45.49 | 52.48 | 44.02 | 48.53 | 481,948 | -0.37(-0.75%) |
Dec 15, 2014 | 48.25 | 50.36 | 45.22 | 48.89 | 432,840 | +1.47(+3.10%) |
Dec 12, 2014 | 48.53 | 50.55 | 47.24 | 47.42 | 321,570 | -2.11(-4.27%) |
Dec 11, 2014 | 52.48 | 54.41 | 49.45 | 49.54 | 254,891 | -2.57(-4.94%) |
Dec 10, 2014 | 53.77 | 54.50 | 48.43 | 52.11 | 403,286 | -2.48(-4.55%) |
Dec 09, 2014 | 49.72 | 55.14 | 49.45 | 54.59 | 403,396 | +5.05(+10.20%) |
Dec 08, 2014 | 55.14 | 56.06 | 48.80 | 49.54 | 287,412 | -6.62(-11.78%) |
Dec 05, 2014 | 58.91 | 61.39 | 53.40 | 56.16 | 487,677 | -4.87(-7.98%) |
Dec 04, 2014 | 65.62 | 65.99 | 60.75 | 61.03 | 265,793 | -4.87(-7.39%) |
Dec 03, 2014 | 68.38 | 70.58 | 64.89 | 65.90 | 319,563 | -2.85(-4.14%) |
Dec 02, 2014 | 77.20 | 78.40 | 66.17 | 68.75 | 475,845 | -8.18(-10.63%) |
Dec 01, 2014 | 80.14 | 80.60 | 76.79 | 76.93 | 614,614 | -2.94(-3.68%) |
Nov 28, 2014 | 89.15 | 90.99 | 77.80 | 79.87 | 289,684 | -19.21(-19.39%) |
Nov 26, 2014 | 105.14 | 99.08 | 99.08 | 99.08 | 160,608 | -6.25(-5.93%) |
Nov 25, 2014 | 107.99 | 109.19 | 104.84 | 105.33 | 114,437 | -1.93(-1.80%) |
Nov 24, 2014 | 109.74 | 111.39 | 105.51 | 107.25 | 70,189 | -2.85(-2.59%) |
Nov 21, 2014 | 111.58 | 113.50 | 109.46 | 110.10 | 150,994 | +1.01(+0.93%) |
Nov 20, 2014 | 103.39 | 109.28 | 102.84 | 109.09 | 121,026 | +5.79(+5.60%) |
Nov 19, 2014 | 105.14 | 106.98 | 102.57 | 103.30 | 121,366 | -1.20(-1.14%) |
Nov 18, 2014 | 105.60 | 107.53 | 102.38 | 104.50 | 123,248 | -1.10(-1.04%) |
Nov 17, 2014 | 108.73 | 110.93 | 105.23 | 105.60 | 131,548 | -4.41(-4.01%) |
Nov 14, 2014 | 106.43 | 110.66 | 105.97 | 110.01 | 163,854 | +3.58(+3.37%) |
Nov 13, 2014 | 106.34 | 108.17 | 102.84 | 106.43 | 185,451 | -0.55(-0.52%) |
Nov 12, 2014 | 105.14 | 108.91 | 103.03 | 106.98 | 207,990 | +0.83(+0.78%) |
Nov 11, 2014 | 101.92 | 106.52 | 100.64 | 106.15 | 171,151 | +4.32(+4.24%) |
Nov 10, 2014 | 104.87 | 107.53 | 101.19 | 101.83 | 154,730 | -2.02(-1.95%) |
Nov 07, 2014 | 104.41 | 105.51 | 92.18 | 103.86 | 408,423 | +5.42(+5.51%) |
Nov 06, 2014 | 96.59 | 100.09 | 90.71 | 98.43 | 283,288 | +1.84(+1.90%) |
Nov 05, 2014 | 95.67 | 99.49 | 95.12 | 96.59 | 159,103 | +2.21(+2.34%) |
Nov 04, 2014 | 96.78 | 96.78 | 90.07 | 94.39 | 252,050 | -5.70(-5.69%) |
Nov 03, 2014 | 104.31 | 107.76 | 99.08 | 100.09 | 142,415 | -3.77(-3.63%) |
Oct 31, 2014 | 100.36 | 104.04 | 94.48 | 103.86 | 134,679 | +3.77(+3.77%) |
Oct 30, 2014 | 101.00 | 102.20 | 96.41 | 100.09 | 137,278 | -0.92(-0.91%) |
Oct 29, 2014 | 99.72 | 102.84 | 98.16 | 101.00 | 146,271 | +2.48(+2.52%) |
Oct 28, 2014 | 93.38 | 99.72 | 91.72 | 98.52 | 175,871 | +4.41(+4.69%) |
Oct 27, 2014 | 95.58 | 98.62 | 98.62 | 94.11 | 221,869 | -4.50(-4.57%) |
Oct 24, 2014 | 102.48 | 102.48 | 96.78 | 98.62 | 134,540 | -3.86(-3.77%) |
Oct 23, 2014 | 98.80 | 105.23 | 98.16 | 102.48 | 139,656 | +5.24(+5.39%) |
Oct 22, 2014 | 107.99 | 107.99 | 96.87 | 97.24 | 138,003 | -6.16(-5.96%) |
Oct 21, 2014 | 100.91 | 103.81 | 99.35 | 103.39 | 142,683 | +3.77(+3.78%) |
Oct 20, 2014 | 98.80 | 101.00 | 95.77 | 99.63 | 166,687 | +1.01(+1.03%) |
Oct 17, 2014 | 109.00 | 112.22 | 97.08 | 98.62 | 177,119 | -8.64(-8.05%) |
Oct 16, 2014 | 97.42 | 111.02 | 96.69 | 107.25 | 240,886 | +6.16(+6.09%) |
Oct 15, 2014 | 89.43 | 101.74 | 87.59 | 101.10 | 366,179 | +9.37(+10.22%) |
Oct 14, 2014 | 100.18 | 103.49 | 90.44 | 91.72 | 364,183 | -6.62(-6.73%) |
Oct 13, 2014 | 104.87 | 106.34 | 97.51 | 98.34 | 255,433 | -6.53(-6.22%) |
Oct 10, 2014 | 112.49 | 113.23 | 103.76 | 104.87 | 262,778 | -8.27(-7.31%) |
Oct 09, 2014 | 122.97 | 124.07 | 112.86 | 113.14 | 204,158 | -10.94(-8.81%) |
Oct 08, 2014 | 119.66 | 124.26 | 116.35 | 124.07 | 158,391 | +3.49(+2.90%) |
Oct 07, 2014 | 123.52 | 126.19 | 120.49 | 120.58 | 89,482 | -4.32(-3.46%) |
Oct 06, 2014 | 126.00 | 128.12 | 123.52 | 124.90 | 75,162 | -1.10(-0.88%) |
Oct 03, 2014 | 129.41 | 129.41 | 126.00 | 126.00 | 62,785 | -2.30(-1.79%) |
Oct 02, 2014 | 126.19 | 128.76 | 123.80 | 128.30 | 128,093 | +1.29(+1.01%) |