Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.28 | 48.76 | 46.81 | 46.99 | 968,146 | +1.04(+2.27%) |
Jan 29, 2015 | 44.94 | 48.18 | 42.50 | 45.95 | 446,325 | +0.56(+1.22%) |
Jan 28, 2015 | 43.21 | 46.90 | 41.69 | 45.40 | 747,037 | +2.20(+5.10%) |
Jan 27, 2015 | 38.31 | 44.84 | 37.84 | 43.19 | 950,484 | +3.27(+8.18%) |
Jan 26, 2015 | 37.98 | 40.71 | 37.43 | 39.92 | 975,950 | +2.23(+5.92%) |
Jan 23, 2015 | 36.93 | 38.22 | 36.77 | 37.69 | 3,032,238 | +1.11(+3.04%) |
Jan 22, 2015 | 35.62 | 36.96 | 34.15 | 36.58 | 464,884 | +0.59(+1.65%) |
Jan 21, 2015 | 37.64 | 38.03 | 34.65 | 35.98 | 501,362 | -2.41(-6.27%) |
Jan 20, 2015 | 38.22 | 39.01 | 36.19 | 38.39 | 679,375 | -0.02(-0.05%) |
Jan 16, 2015 | 37.97 | 39.05 | 37.40 | 38.41 | 361,268 | -0.06(-0.15%) |
Jan 15, 2015 | 39.20 | 39.45 | 37.55 | 38.47 | 184,074 | -1.25(-3.14%) |
Jan 14, 2015 | 39.06 | 40.47 | 38.56 | 39.72 | 200,682 | +0.00(+0.00%) |
Jan 13, 2015 | 37.86 | 40.44 | 37.79 | 39.72 | 384,848 | +1.78(+4.70%) |
Jan 12, 2015 | 40.47 | 41.06 | 37.17 | 37.94 | 438,327 | -1.97(-4.94%) |
Jan 09, 2015 | 40.14 | 40.49 | 39.32 | 39.91 | 734,902 | -0.58(-1.42%) |
Jan 08, 2015 | 41.93 | 41.93 | 40.15 | 40.48 | 465,725 | -0.85(-2.05%) |
Jan 07, 2015 | 39.01 | 41.90 | 38.03 | 41.33 | 626,052 | +2.24(+5.74%) |
Jan 06, 2015 | 41.78 | 41.78 | 38.56 | 39.09 | 397,523 | -2.36(-5.69%) |
Jan 05, 2015 | 40.25 | 43.56 | 39.21 | 41.45 | 502,092 | +1.26(+3.13%) |
Jan 02, 2015 | 38.76 | 40.28 | 37.42 | 40.19 | 218,467 | +2.24(+5.91%) |
Dec 31, 2014 | 36.88 | 37.94 | 37.94 | 37.94 | 326,191 | +0.93(+2.50%) |
Dec 30, 2014 | 37.85 | 38.16 | 36.37 | 37.02 | 265,369 | -1.01(-2.67%) |
Dec 29, 2014 | 37.30 | 39.00 | 36.87 | 38.03 | 250,827 | +0.82(+2.20%) |
Dec 26, 2014 | 36.57 | 37.61 | 36.07 | 37.21 | 105,744 | +0.97(+2.66%) |
Dec 24, 2014 | 36.45 | 36.25 | 36.25 | 36.25 | 199,037 | +0.11(+0.30%) |
Dec 23, 2014 | 37.07 | 37.89 | 33.19 | 36.14 | 1,098,887 | -0.38(-1.04%) |
Dec 22, 2014 | 30.72 | 41.51 | 29.70 | 36.52 | 2,211,872 | +5.29(+16.92%) |
Dec 19, 2014 | 31.50 | 31.72 | 30.30 | 31.24 | 1,154,889 | +0.46(+1.49%) |
Dec 18, 2014 | 30.23 | 32.01 | 30.04 | 30.78 | 464,788 | +0.58(+1.90%) |
Dec 17, 2014 | 26.23 | 30.75 | 25.60 | 30.20 | 768,788 | +4.55(+17.76%) |
Dec 16, 2014 | 24.31 | 26.30 | 24.31 | 25.65 | 301,367 | +1.17(+4.78%) |
Dec 15, 2014 | 26.02 | 27.06 | 24.19 | 24.48 | 478,000 | -1.25(-4.85%) |
Dec 12, 2014 | 23.88 | 26.19 | 23.55 | 25.73 | 353,672 | +1.74(+7.24%) |
Dec 11, 2014 | 21.74 | 24.37 | 21.74 | 23.99 | 187,778 | +2.24(+10.31%) |
Dec 10, 2014 | 22.33 | 22.70 | 21.60 | 21.75 | 154,212 | -0.59(-2.62%) |
Dec 09, 2014 | 22.05 | 23.25 | 21.94 | 22.33 | 649,295 | +0.04(+0.18%) |
Dec 08, 2014 | 23.65 | 24.83 | 22.00 | 22.29 | 232,271 | -1.35(-5.69%) |
Dec 05, 2014 | 22.60 | 23.91 | 21.98 | 23.64 | 129,430 | +0.83(+3.63%) |
Dec 04, 2014 | 21.44 | 23.50 | 21.36 | 22.81 | 159,766 | +1.29(+5.98%) |
Dec 03, 2014 | 23.54 | 23.54 | 21.39 | 21.52 | 117,081 | -2.06(-8.73%) |
Dec 02, 2014 | 23.48 | 25.16 | 22.58 | 23.58 | 102,937 | +0.29(+1.26%) |
Dec 01, 2014 | 23.97 | 25.03 | 21.27 | 23.29 | 192,805 | -0.80(-3.32%) |
Nov 28, 2014 | 21.97 | 27.01 | 21.97 | 24.09 | 183,231 | +1.94(+8.76%) |
Nov 26, 2014 | 22.04 | 22.15 | 22.15 | 22.15 | 121,719 | +0.05(+0.22%) |
Nov 25, 2014 | 22.39 | 22.58 | 21.84 | 22.10 | 222,612 | -0.04(-0.18%) |
Nov 24, 2014 | 23.40 | 23.40 | 21.85 | 22.14 | 176,429 | +0.47(+2.16%) |
Nov 21, 2014 | 23.01 | 23.01 | 21.17 | 21.67 | 243,684 | -0.92(-4.06%) |
Nov 20, 2014 | 22.38 | 22.69 | 22.25 | 22.59 | 64,969 | +0.20(+0.92%) |
Nov 19, 2014 | 22.22 | 22.71 | 22.20 | 22.38 | 64,274 | -0.02(-0.09%) |
Nov 18, 2014 | 22.52 | 23.00 | 22.24 | 22.40 | 97,885 | +0.08(+0.35%) |
Nov 17, 2014 | 21.62 | 22.98 | 21.62 | 22.32 | 95,363 | +0.56(+2.55%) |
Nov 14, 2014 | 23.40 | 23.40 | 21.43 | 21.77 | 176,993 | -0.40(-1.80%) |
Nov 13, 2014 | 21.90 | 23.17 | 20.50 | 22.17 | 150,223 | +0.96(+4.51%) |
Nov 12, 2014 | 20.96 | 21.63 | 20.28 | 21.21 | 164,987 | +1.06(+5.28%) |
Nov 11, 2014 | 21.75 | 22.39 | 18.80 | 20.15 | 119,926 | -1.62(-7.44%) |
Nov 10, 2014 | 21.52 | 22.33 | 21.29 | 21.77 | 110,178 | +0.18(+0.81%) |
Nov 07, 2014 | 20.56 | 21.70 | 20.04 | 21.59 | 101,892 | +1.24(+6.09%) |
Nov 06, 2014 | 19.66 | 22.09 | 19.59 | 20.35 | 171,689 | +0.63(+3.21%) |
Nov 05, 2014 | 19.82 | 20.91 | 19.32 | 19.72 | 73,961 | +0.02(+0.10%) |
Nov 04, 2014 | 18.38 | 19.99 | 17.67 | 19.70 | 146,270 | +1.15(+6.20%) |