Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.14 | 59.56 | 54.68 | 57.72 | 232,005 | +0.74(+1.29%) |
Jan 29, 2015 | 57.35 | 58.99 | 53.86 | 56.98 | 230,902 | +0.09(+0.16%) |
Jan 28, 2015 | 62.68 | 62.68 | 55.88 | 56.89 | 256,905 | -5.79(-9.24%) |
Jan 27, 2015 | 61.85 | 63.51 | 60.38 | 62.68 | 234,822 | +0.28(+0.44%) |
Jan 26, 2015 | 57.81 | 62.63 | 56.80 | 62.40 | 242,642 | +4.78(+8.29%) |
Jan 23, 2015 | 58.36 | 59.28 | 56.16 | 57.63 | 154,532 | -0.28(-0.48%) |
Jan 22, 2015 | 59.28 | 59.74 | 55.01 | 57.90 | 168,778 | -0.83(-1.41%) |
Jan 21, 2015 | 56.06 | 60.02 | 55.70 | 58.73 | 213,098 | +3.12(+5.62%) |
Jan 20, 2015 | 57.90 | 58.64 | 53.86 | 55.60 | 233,349 | -3.03(-5.17%) |
Jan 16, 2015 | 54.41 | 59.00 | 54.41 | 58.64 | 255,649 | +4.50(+8.32%) |
Jan 15, 2015 | 57.99 | 61.49 | 53.77 | 54.13 | 279,525 | -2.57(-4.54%) |
Jan 14, 2015 | 52.85 | 57.99 | 52.50 | 56.71 | 258,274 | +1.84(+3.35%) |
Jan 13, 2015 | 53.03 | 55.14 | 51.47 | 54.87 | 363,613 | +2.48(+4.74%) |
Jan 12, 2015 | 50.64 | 53.54 | 50.09 | 52.39 | 192,317 | -0.83(-1.55%) |
Jan 09, 2015 | 52.85 | 54.13 | 51.47 | 53.21 | 245,684 | -0.46(-0.86%) |
Jan 08, 2015 | 50.46 | 54.22 | 48.92 | 53.67 | 329,911 | +4.23(+8.55%) |
Jan 07, 2015 | 50.46 | 51.74 | 48.34 | 49.45 | 191,567 | +0.00(+0.00%) |
Jan 06, 2015 | 51.38 | 52.85 | 47.42 | 49.45 | 206,204 | -1.93(-3.76%) |
Jan 05, 2015 | 52.57 | 52.92 | 50.27 | 51.38 | 188,278 | -1.75(-3.29%) |
Jan 02, 2015 | 51.93 | 53.67 | 49.72 | 53.12 | 165,163 | +1.19(+2.30%) |
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%) |