Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.25 | 38.36 | 38.36 | 38.36 | 3,507,000 | +0.27(+0.71%) |
Dec 30, 2014 | 37.95 | 38.54 | 37.25 | 38.09 | 2,880,444 | -0.17(-0.44%) |
Dec 29, 2014 | 38.77 | 39.19 | 37.71 | 38.26 | 3,439,373 | -0.01(-0.03%) |
Dec 26, 2014 | 39.19 | 39.49 | 37.65 | 38.27 | 2,199,737 | -0.51(-1.32%) |
Dec 24, 2014 | 39.55 | 38.78 | 38.78 | 38.78 | 2,358,400 | -1.48(-3.68%) |
Dec 23, 2014 | 38.96 | 40.63 | 38.01 | 40.26 | 6,431,731 | +2.25(+5.92%) |
Dec 22, 2014 | 38.16 | 38.35 | 36.80 | 38.01 | 3,229,571 | -0.62(-1.60%) |
Dec 19, 2014 | 37.58 | 38.68 | 36.69 | 38.63 | 4,739,088 | +2.00(+5.46%) |
Dec 18, 2014 | 38.75 | 39.39 | 35.51 | 36.63 | 6,715,658 | +0.12(+0.33%) |
Dec 17, 2014 | 32.58 | 38.33 | 32.57 | 36.51 | 10,794,368 | +4.01(+12.34%) |
Dec 16, 2014 | 30.29 | 34.34 | 30.06 | 32.50 | 7,825,901 | +1.55(+5.01%) |
Dec 15, 2014 | 32.54 | 32.98 | 30.76 | 30.95 | 6,301,963 | -0.94(-2.95%) |
Dec 12, 2014 | 31.63 | 33.06 | 31.28 | 31.89 | 8,209,468 | -1.35(-4.06%) |
Dec 11, 2014 | 33.52 | 34.86 | 33.15 | 33.24 | 4,483,733 | -0.29(-0.86%) |
Dec 10, 2014 | 34.71 | 34.86 | 33.00 | 33.53 | 7,271,503 | -2.65(-7.32%) |
Dec 09, 2014 | 33.49 | 36.57 | 33.44 | 36.18 | 5,649,582 | +2.44(+7.23%) |
Dec 08, 2014 | 37.30 | 37.40 | 33.50 | 33.74 | 9,671,101 | -4.49(-11.74%) |
Dec 05, 2014 | 38.92 | 39.24 | 37.43 | 38.23 | 4,580,719 | -0.63(-1.62%) |
Dec 04, 2014 | 38.97 | 39.53 | 38.35 | 38.86 | 4,233,645 | -0.85(-2.14%) |
Dec 03, 2014 | 39.62 | 41.38 | 39.35 | 39.71 | 5,516,319 | +0.35(+0.89%) |
Dec 02, 2014 | 39.97 | 41.98 | 39.19 | 39.36 | 6,866,657 | -0.84(-2.09%) |
Dec 01, 2014 | 40.45 | 41.30 | 38.37 | 40.20 | 8,710,586 | -0.78(-1.90%) |
Nov 28, 2014 | 45.75 | 46.00 | 39.85 | 40.98 | 8,886,691 | -10.19(-19.91%) |
Nov 26, 2014 | 53.58 | 51.17 | 51.17 | 51.17 | 3,398,200 | -2.71(-5.03%) |
Nov 25, 2014 | 56.02 | 56.34 | 53.66 | 53.88 | 2,899,472 | -1.62(-2.92%) |
Nov 24, 2014 | 56.46 | 56.95 | 55.12 | 55.50 | 2,200,337 | -1.40(-2.46%) |
Nov 21, 2014 | 57.12 | 58.48 | 55.90 | 56.90 | 2,823,679 | +1.36(+2.45%) |
Nov 20, 2014 | 52.82 | 55.58 | 52.78 | 55.54 | 2,858,834 | +2.68(+5.07%) |
Nov 19, 2014 | 52.83 | 53.22 | 51.59 | 52.86 | 2,099,967 | +0.22(+0.42%) |
Nov 18, 2014 | 52.48 | 53.35 | 51.77 | 52.64 | 2,157,919 | +0.01(+0.02%) |
Nov 17, 2014 | 53.16 | 53.50 | 51.71 | 52.63 | 2,467,658 | -1.34(-2.48%) |
Nov 14, 2014 | 52.92 | 54.25 | 52.55 | 53.97 | 1,921,546 | +1.37(+2.60%) |
Nov 13, 2014 | 53.88 | 54.09 | 51.73 | 52.60 | 3,415,320 | -1.67(-3.08%) |
Nov 12, 2014 | 54.23 | 55.61 | 53.89 | 54.27 | 2,075,367 | -0.65(-1.18%) |
Nov 11, 2014 | 54.11 | 55.34 | 53.32 | 54.92 | 2,624,924 | +0.70(+1.29%) |
Nov 10, 2014 | 55.84 | 56.96 | 54.17 | 54.22 | 4,644,975 | -0.91(-1.65%) |
Nov 07, 2014 | 53.37 | 56.34 | 53.25 | 55.13 | 4,194,162 | +2.17(+4.10%) |
Nov 06, 2014 | 51.06 | 53.25 | 49.25 | 52.96 | 8,037,131 | -0.59(-1.10%) |
Nov 05, 2014 | 52.72 | 54.04 | 51.48 | 53.55 | 3,634,808 | +2.02(+3.92%) |
Nov 04, 2014 | 54.24 | 54.24 | 51.39 | 51.53 | 3,995,664 | -4.20(-7.54%) |
Nov 03, 2014 | 56.82 | 58.43 | 55.36 | 55.73 | 2,476,571 | -0.64(-1.14%) |
Oct 31, 2014 | 55.27 | 56.41 | 53.54 | 56.37 | 3,173,583 | +1.25(+2.27%) |
Oct 30, 2014 | 56.30 | 57.08 | 54.82 | 55.12 | 1,942,039 | -1.41(-2.49%) |
Oct 29, 2014 | 57.40 | 58.44 | 56.18 | 56.53 | 3,063,283 | +0.11(+0.19%) |
Oct 28, 2014 | 54.53 | 56.54 | 53.75 | 56.42 | 2,541,913 | +2.30(+4.25%) |
Oct 27, 2014 | 54.73 | 56.73 | 56.73 | 54.12 | 2,429,078 | -2.61(-4.60%) |
Oct 24, 2014 | 59.09 | 59.35 | 56.13 | 56.73 | 1,720,804 | -1.15(-1.99%) |
Oct 23, 2014 | 57.17 | 58.79 | 57.17 | 57.88 | 3,250,423 | +2.07(+3.71%) |
Oct 22, 2014 | 59.00 | 59.42 | 55.75 | 55.81 | 2,152,474 | -2.89(-4.92%) |
Oct 21, 2014 | 57.81 | 59.00 | 57.57 | 58.70 | 2,200,373 | +2.17(+3.84%) |
Oct 20, 2014 | 55.74 | 56.31 | 55.09 | 56.53 | 1,445,104 | +0.75(+1.34%) |
Oct 17, 2014 | 58.94 | 59.88 | 54.93 | 55.78 | 3,852,848 | -0.14(-0.25%) |
Oct 16, 2014 | 52.42 | 56.09 | 51.35 | 55.92 | 3,899,280 | +2.07(+3.84%) |
Oct 15, 2014 | 51.98 | 54.18 | 50.94 | 53.85 | 3,952,952 | +1.11(+2.10%) |
Oct 14, 2014 | 53.55 | 55.91 | 51.63 | 52.74 | 5,769,587 | -1.15(-2.13%) |
Oct 13, 2014 | 56.54 | 57.89 | 53.75 | 53.89 | 3,912,314 | -2.89(-5.09%) |
Oct 10, 2014 | 57.64 | 58.50 | 55.41 | 56.78 | 4,116,598 | -1.28(-2.20%) |
Oct 09, 2014 | 60.56 | 60.94 | 57.68 | 58.06 | 2,879,939 | -3.44(-5.59%) |
Oct 08, 2014 | 61.52 | 61.72 | 59.35 | 61.50 | 3,224,668 | -0.19(-0.31%) |
Oct 07, 2014 | 63.30 | 64.21 | 61.66 | 61.69 | 1,619,605 | -1.86(-2.93%) |
Oct 06, 2014 | 63.13 | 64.42 | 62.48 | 63.55 | 2,238,145 | +0.55(+0.87%) |
Oct 03, 2014 | 64.42 | 64.90 | 62.51 | 63.00 | 2,586,854 | -1.52(-2.36%) |
Oct 02, 2014 | 63.55 | 64.87 | 61.66 | 64.52 | 3,038,205 | +0.17(+0.26%) |