Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.16 | 58.49 | 53.71 | 56.69 | 236,231 | +0.72(+1.29%) |
Jan 29, 2015 | 56.32 | 57.93 | 52.89 | 55.96 | 235,107 | +0.09(+0.16%) |
Jan 28, 2015 | 61.56 | 61.56 | 54.88 | 55.87 | 261,583 | -5.69(-9.24%) |
Jan 27, 2015 | 60.75 | 62.37 | 59.30 | 61.56 | 239,099 | +0.27(+0.44%) |
Jan 26, 2015 | 56.78 | 61.51 | 55.78 | 61.29 | 247,061 | +4.69(+8.29%) |
Jan 23, 2015 | 57.32 | 58.22 | 55.15 | 56.59 | 157,346 | -0.27(-0.48%) |
Jan 22, 2015 | 58.22 | 58.67 | 54.02 | 56.87 | 171,852 | -0.81(-1.41%) |
Jan 21, 2015 | 55.06 | 58.94 | 54.70 | 57.68 | 216,979 | +3.07(+5.62%) |
Jan 20, 2015 | 56.87 | 57.59 | 52.89 | 54.61 | 237,599 | -2.98(-5.17%) |
Jan 16, 2015 | 53.44 | 57.95 | 53.44 | 57.59 | 260,305 | +4.42(+8.32%) |
Jan 15, 2015 | 56.96 | 60.39 | 52.80 | 53.16 | 284,616 | -2.53(-4.54%) |
Jan 14, 2015 | 51.90 | 56.96 | 51.56 | 55.69 | 262,978 | +1.81(+3.35%) |
Jan 13, 2015 | 52.08 | 54.16 | 50.55 | 53.89 | 370,235 | +2.44(+4.74%) |
Jan 12, 2015 | 49.73 | 52.58 | 49.19 | 51.45 | 195,820 | -0.81(-1.55%) |
Jan 09, 2015 | 51.90 | 53.16 | 50.55 | 52.26 | 250,158 | -0.45(-0.86%) |
Jan 08, 2015 | 49.55 | 53.26 | 48.05 | 52.71 | 335,919 | +4.15(+8.55%) |
Jan 07, 2015 | 49.55 | 50.82 | 47.48 | 48.56 | 195,056 | +0.00(+0.00%) |
Jan 06, 2015 | 50.46 | 51.90 | 46.58 | 48.56 | 209,960 | -1.90(-3.76%) |
Jan 05, 2015 | 51.63 | 51.97 | 49.37 | 50.46 | 191,707 | -1.72(-3.29%) |
Jan 02, 2015 | 51.00 | 52.71 | 48.83 | 52.17 | 168,171 | +1.17(+2.30%) |
Dec 31, 2014 | 49.64 | 51.00 | 51.00 | 51.00 | 285,710 | -0.54(-1.05%) |
Dec 30, 2014 | 52.35 | 54.43 | 50.82 | 51.54 | 187,888 | -1.99(-3.71%) |
Dec 29, 2014 | 55.15 | 56.69 | 52.98 | 53.53 | 187,714 | -1.08(-1.98%) |
Dec 26, 2014 | 55.96 | 56.59 | 53.43 | 54.61 | 164,881 | -0.99(-1.79%) |
Dec 24, 2014 | 56.23 | 55.60 | 55.60 | 55.60 | 129,521 | -1.62(-2.84%) |
Dec 23, 2014 | 55.78 | 58.49 | 54.97 | 57.23 | 290,294 | +2.17(+3.93%) |
Dec 22, 2014 | 58.67 | 60.10 | 53.62 | 55.06 | 252,858 | -2.71(-4.69%) |
Dec 19, 2014 | 54.25 | 58.13 | 53.89 | 57.77 | 625,009 | +3.97(+7.38%) |
Dec 18, 2014 | 57.32 | 58.22 | 51.90 | 53.80 | 331,235 | -0.27(-0.50%) |
Dec 17, 2014 | 47.48 | 56.32 | 47.12 | 54.07 | 450,944 | +6.41(+13.45%) |
Dec 16, 2014 | 44.68 | 51.54 | 43.24 | 47.66 | 490,725 | -0.36(-0.75%) |
Dec 15, 2014 | 47.39 | 49.46 | 44.41 | 48.02 | 440,723 | +1.44(+3.10%) |
Dec 12, 2014 | 47.66 | 49.64 | 46.40 | 46.58 | 327,426 | -2.08(-4.27%) |
Dec 11, 2014 | 51.54 | 53.44 | 48.56 | 48.65 | 259,533 | -2.53(-4.94%) |
Dec 10, 2014 | 52.80 | 53.53 | 47.57 | 51.18 | 410,631 | -2.44(-4.55%) |
Dec 09, 2014 | 48.83 | 54.16 | 48.56 | 53.62 | 410,743 | +4.96(+10.20%) |
Dec 08, 2014 | 54.16 | 55.06 | 47.93 | 48.65 | 292,647 | -6.50(-11.78%) |
Dec 05, 2014 | 57.86 | 60.30 | 52.44 | 55.15 | 496,559 | -4.78(-7.98%) |
Dec 04, 2014 | 64.45 | 64.81 | 59.66 | 59.93 | 270,633 | -4.78(-7.39%) |
Dec 03, 2014 | 67.16 | 69.32 | 63.73 | 64.72 | 325,382 | -2.80(-4.14%) |
Dec 02, 2014 | 75.82 | 76.99 | 64.99 | 67.52 | 484,511 | -8.03(-10.63%) |
Dec 01, 2014 | 78.71 | 79.16 | 75.41 | 75.55 | 625,807 | -2.89(-3.68%) |
Nov 28, 2014 | 87.55 | 89.36 | 76.41 | 78.44 | 294,960 | -18.86(-19.39%) |
Nov 26, 2014 | 103.26 | 97.30 | 97.30 | 97.30 | 163,533 | -6.14(-5.93%) |
Nov 25, 2014 | 106.06 | 107.23 | 102.97 | 103.44 | 116,521 | -1.90(-1.80%) |
Nov 24, 2014 | 107.77 | 109.40 | 103.62 | 105.34 | 71,467 | -2.80(-2.59%) |
Nov 21, 2014 | 109.58 | 111.47 | 107.50 | 108.14 | 153,744 | +0.99(+0.93%) |
Nov 20, 2014 | 101.55 | 107.32 | 101.00 | 107.14 | 123,230 | +5.69(+5.61%) |
Nov 19, 2014 | 103.26 | 105.07 | 100.73 | 101.45 | 123,576 | -1.17(-1.14%) |
Nov 18, 2014 | 103.71 | 105.61 | 100.55 | 102.63 | 125,492 | -1.08(-1.04%) |
Nov 17, 2014 | 106.78 | 108.95 | 103.35 | 103.71 | 133,944 | -4.33(-4.01%) |
Nov 14, 2014 | 104.52 | 108.68 | 104.07 | 108.05 | 166,838 | +3.52(+3.37%) |
Nov 13, 2014 | 104.43 | 106.24 | 101.00 | 104.52 | 188,828 | -0.54(-0.52%) |
Nov 12, 2014 | 103.26 | 106.96 | 101.19 | 105.07 | 211,778 | +0.81(+0.78%) |
Nov 11, 2014 | 100.10 | 104.61 | 98.84 | 104.25 | 174,268 | +4.24(+4.24%) |
Nov 10, 2014 | 102.99 | 105.61 | 99.38 | 100.01 | 157,548 | -1.99(-1.95%) |
Nov 07, 2014 | 102.54 | 103.62 | 90.53 | 102.00 | 415,861 | +5.33(+5.51%) |
Nov 06, 2014 | 94.87 | 98.30 | 89.09 | 96.67 | 288,448 | +1.81(+1.90%) |
Nov 05, 2014 | 93.96 | 97.71 | 93.42 | 94.87 | 162,001 | +2.17(+2.34%) |
Nov 04, 2014 | 95.05 | 95.05 | 88.46 | 92.70 | 256,641 | -5.60(-5.69%) |