Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.78 | 61.18 | 59.50 | 61.53 | 10,915 | +2.03(+3.41%) |
Jan 29, 2015 | 57.19 | 60.69 | 56.00 | 59.50 | 6,226 | +3.43(+6.12%) |
Jan 28, 2015 | 58.17 | 59.50 | 55.37 | 56.07 | 7,014 | -1.26(-2.20%) |
Jan 27, 2015 | 56.07 | 61.52 | 55.37 | 57.33 | 36,568 | +1.75(+3.15%) |
Jan 26, 2015 | 56.28 | 56.42 | 54.81 | 55.58 | 2,692 | +1.36(+2.52%) |
Jan 23, 2015 | 54.46 | 56.56 | 54.22 | 54.22 | 6,833 | -0.03(-0.06%) |
Jan 22, 2015 | 53.90 | 54.46 | 50.75 | 54.25 | 2,994 | +1.47(+2.79%) |
Jan 21, 2015 | 52.32 | 53.83 | 52.32 | 52.78 | 5,208 | +0.84(+1.62%) |
Jan 20, 2015 | 49.02 | 52.36 | 48.43 | 51.94 | 4,768 | +1.55(+3.08%) |
Jan 16, 2015 | 45.85 | 50.75 | 45.85 | 50.39 | 4,120 | +0.27(+0.54%) |
Jan 15, 2015 | 49.63 | 50.19 | 49.00 | 50.12 | 3,363 | +0.35(+0.70%) |
Jan 14, 2015 | 49.00 | 50.40 | 49.00 | 49.77 | 1,889 | +0.28(+0.57%) |
Jan 13, 2015 | 50.05 | 52.08 | 49.00 | 49.49 | 2,161 | -0.84(-1.67%) |
Jan 12, 2015 | 49.63 | 51.80 | 49.63 | 50.33 | 2,025 | +0.10(+0.20%) |
Jan 09, 2015 | 50.89 | 51.24 | 49.07 | 50.23 | 1,133 | -0.94(-1.83%) |
Jan 08, 2015 | 50.82 | 52.29 | 49.42 | 51.17 | 10,361 | +0.84(+1.67%) |
Jan 07, 2015 | 45.71 | 51.45 | 43.68 | 50.33 | 13,494 | +4.06(+8.77%) |
Jan 06, 2015 | 47.74 | 47.74 | 46.20 | 46.27 | 2,953 | -0.70(-1.49%) |
Jan 05, 2015 | 48.30 | 48.30 | 46.20 | 46.97 | 5,603 | -1.18(-2.44%) |
Jan 02, 2015 | 47.04 | 48.30 | 47.04 | 48.15 | 2,942 | +1.53(+3.27%) |
Dec 31, 2014 | 44.80 | 46.62 | 46.62 | 46.62 | 15,842 | +2.45(+5.55%) |
Dec 30, 2014 | 42.77 | 44.66 | 42.35 | 44.17 | 2,929 | +1.68(+3.95%) |
Dec 29, 2014 | 40.60 | 43.26 | 40.60 | 42.49 | 6,155 | +1.75(+4.30%) |
Dec 26, 2014 | 40.25 | 40.95 | 39.90 | 40.74 | 2,377 | +0.63(+1.57%) |
Dec 24, 2014 | 38.64 | 40.11 | 40.11 | 40.11 | 9,685 | +1.12(+2.87%) |
Dec 23, 2014 | 39.41 | 39.91 | 37.94 | 38.99 | 10,979 | -0.91(-2.28%) |
Dec 22, 2014 | 42.00 | 43.26 | 39.20 | 39.90 | 17,971 | -2.80(-6.56%) |
Dec 19, 2014 | 43.47 | 43.96 | 42.35 | 42.70 | 4,636 | -1.05(-2.40%) |
Dec 18, 2014 | 43.96 | 44.59 | 42.07 | 43.75 | 34,723 | +0.07(+0.16%) |
Dec 17, 2014 | 44.03 | 44.80 | 43.47 | 43.68 | 5,727 | -0.70(-1.58%) |
Dec 16, 2014 | 44.45 | 45.36 | 44.10 | 44.38 | 2,859 | -0.42(-0.94%) |
Dec 15, 2014 | 47.18 | 47.24 | 43.75 | 44.80 | 3,407 | -2.38(-5.04%) |
Dec 12, 2014 | 45.50 | 47.18 | 44.98 | 47.18 | 6,462 | +1.33(+2.90%) |
Dec 11, 2014 | 44.45 | 47.10 | 44.45 | 45.85 | 7,631 | +1.40(+3.15%) |
Dec 10, 2014 | 48.09 | 50.26 | 44.45 | 44.45 | 13,878 | -3.22(-6.75%) |
Dec 09, 2014 | 42.00 | 48.02 | 41.79 | 47.67 | 19,094 | +5.54(+13.16%) |
Dec 08, 2014 | 42.56 | 42.77 | 42.00 | 42.13 | 3,057 | -0.29(-0.69%) |
Dec 05, 2014 | 41.93 | 42.64 | 41.65 | 42.42 | 3,716 | +0.77(+1.85%) |
Dec 04, 2014 | 42.91 | 42.91 | 41.44 | 41.65 | 3,764 | -1.40(-3.25%) |
Dec 03, 2014 | 40.74 | 43.75 | 40.22 | 43.05 | 37,460 | +2.03(+4.95%) |
Dec 02, 2014 | 41.09 | 41.65 | 40.32 | 41.02 | 4,824 | +0.21(+0.51%) |
Dec 01, 2014 | 41.44 | 41.44 | 40.25 | 40.81 | 3,973 | -0.63(-1.52%) |
Nov 28, 2014 | 39.48 | 41.94 | 38.50 | 41.44 | 6,296 | +1.96(+4.96%) |
Nov 26, 2014 | 39.48 | 39.48 | 39.48 | 39.48 | 4,714 | +1.05(+2.73%) |
Nov 25, 2014 | 39.27 | 39.27 | 37.94 | 38.43 | 1,790 | +0.77(+2.04%) |
Nov 24, 2014 | 37.66 | 39.02 | 37.66 | 37.66 | 1,897 | +0.35(+0.94%) |
Nov 21, 2014 | 39.90 | 39.90 | 36.40 | 37.31 | 9,031 | -2.52(-6.33%) |
Nov 20, 2014 | 39.83 | 40.19 | 39.40 | 39.83 | 1,202 | -0.63(-1.56%) |
Nov 19, 2014 | 42.00 | 42.00 | 38.85 | 40.46 | 20,226 | -1.26(-3.02%) |
Nov 18, 2014 | 40.95 | 42.00 | 40.11 | 41.72 | 9,966 | +1.19(+2.93%) |
Nov 17, 2014 | 39.97 | 41.72 | 39.97 | 40.53 | 5,020 | -0.35(-0.85%) |
Nov 14, 2014 | 40.32 | 42.63 | 40.04 | 40.88 | 6,246 | +0.70(+1.74%) |
Nov 13, 2014 | 35.63 | 40.25 | 35.63 | 40.18 | 6,902 | +3.36(+9.13%) |
Nov 12, 2014 | 34.31 | 36.96 | 34.30 | 36.82 | 9,244 | +1.54(+4.37%) |
Nov 11, 2014 | 33.60 | 35.28 | 33.60 | 35.28 | 3,769 | +1.12(+3.28%) |
Nov 10, 2014 | 35.21 | 35.21 | 33.95 | 34.16 | 2,860 | -0.84(-2.40%) |
Nov 07, 2014 | 35.14 | 35.70 | 34.72 | 35.00 | 2,263 | +0.35(+1.01%) |
Nov 06, 2014 | 35.00 | 36.13 | 33.74 | 34.65 | 14,885 | -1.75(-4.81%) |
Nov 05, 2014 | 38.50 | 40.60 | 35.84 | 36.40 | 6,586 | -2.52(-6.47%) |
Nov 04, 2014 | 41.93 | 41.93 | 38.50 | 38.92 | 5,552 | -2.52(-6.08%) |