Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.88 | 36.20 | 36.20 | 36.20 | 1,030,660 | -0.02(-0.05%) |
Dec 30, 2014 | 35.80 | 36.87 | 35.35 | 36.22 | 1,164,507 | -0.03(-0.08%) |
Dec 29, 2014 | 36.59 | 37.44 | 35.83 | 36.25 | 1,018,744 | -0.04(-0.10%) |
Dec 26, 2014 | 36.91 | 37.09 | 35.87 | 36.29 | 1,252,430 | -0.15(-0.41%) |
Dec 24, 2014 | 36.01 | 36.44 | 36.44 | 36.44 | 848,440 | -0.33(-0.89%) |
Dec 23, 2014 | 36.01 | 37.03 | 35.60 | 36.77 | 1,466,277 | +1.12(+3.13%) |
Dec 22, 2014 | 36.30 | 36.41 | 35.01 | 35.65 | 1,820,950 | -0.72(-1.99%) |
Dec 19, 2014 | 35.00 | 36.50 | 34.30 | 36.37 | 3,753,916 | +1.72(+4.96%) |
Dec 18, 2014 | 37.18 | 37.79 | 33.52 | 34.66 | 4,077,059 | -1.21(-3.38%) |
Dec 17, 2014 | 29.64 | 36.17 | 29.49 | 35.87 | 5,353,143 | +6.25(+21.10%) |
Dec 16, 2014 | 28.07 | 30.60 | 27.70 | 29.62 | 2,839,433 | +1.29(+4.54%) |
Dec 15, 2014 | 29.31 | 29.74 | 28.30 | 28.33 | 2,890,649 | -0.61(-2.11%) |
Dec 12, 2014 | 27.97 | 29.99 | 27.75 | 28.94 | 3,561,447 | +0.52(+1.82%) |
Dec 11, 2014 | 28.28 | 30.71 | 28.28 | 28.43 | 3,085,119 | +0.11(+0.40%) |
Dec 10, 2014 | 29.41 | 29.43 | 27.60 | 28.31 | 3,112,483 | -1.80(-5.98%) |
Dec 09, 2014 | 28.33 | 30.20 | 28.33 | 30.11 | 3,221,064 | +1.79(+6.33%) |
Dec 08, 2014 | 31.02 | 31.10 | 28.26 | 28.32 | 3,714,638 | -2.82(-9.04%) |
Dec 05, 2014 | 32.00 | 32.47 | 31.02 | 31.14 | 2,156,372 | -1.06(-3.29%) |
Dec 04, 2014 | 33.91 | 34.06 | 31.82 | 32.20 | 2,515,646 | -2.62(-7.52%) |
Dec 03, 2014 | 35.73 | 36.60 | 34.80 | 34.82 | 3,252,658 | -0.54(-1.54%) |
Dec 02, 2014 | 36.69 | 37.21 | 35.17 | 35.36 | 2,160,332 | -1.45(-3.95%) |
Dec 01, 2014 | 40.96 | 40.96 | 35.87 | 36.81 | 3,631,089 | -3.96(-9.71%) |
Nov 28, 2014 | 45.87 | 45.95 | 40.54 | 40.77 | 1,577,455 | -8.18(-16.71%) |
Nov 26, 2014 | 49.42 | 48.96 | 48.96 | 48.96 | 1,217,462 | -0.65(-1.31%) |
Nov 25, 2014 | 50.90 | 51.27 | 49.18 | 49.61 | 1,159,048 | -0.93(-1.84%) |
Nov 24, 2014 | 51.23 | 51.57 | 50.19 | 50.53 | 1,097,723 | -0.51(-0.99%) |
Nov 21, 2014 | 50.97 | 51.54 | 50.05 | 51.04 | 1,279,771 | +1.20(+2.41%) |
Nov 20, 2014 | 47.51 | 50.03 | 47.51 | 49.84 | 1,496,223 | +2.61(+5.52%) |
Nov 19, 2014 | 47.35 | 47.85 | 46.45 | 47.23 | 1,142,920 | -0.44(-0.93%) |
Nov 18, 2014 | 47.88 | 48.89 | 46.92 | 47.67 | 1,111,970 | +0.49(+1.03%) |
Nov 17, 2014 | 48.16 | 48.33 | 46.78 | 47.18 | 1,197,857 | -1.72(-3.51%) |
Nov 14, 2014 | 48.09 | 49.14 | 48.06 | 48.90 | 1,397,385 | +1.09(+2.28%) |
Nov 13, 2014 | 49.18 | 49.37 | 47.03 | 47.81 | 1,348,912 | -1.69(-3.41%) |
Nov 12, 2014 | 49.58 | 50.93 | 49.31 | 49.50 | 1,147,575 | -0.77(-1.53%) |
Nov 11, 2014 | 49.48 | 50.89 | 48.82 | 50.27 | 1,249,233 | +0.88(+1.79%) |
Nov 10, 2014 | 51.47 | 52.70 | 49.11 | 49.39 | 1,412,226 | -1.52(-2.99%) |
Nov 07, 2014 | 49.77 | 51.59 | 49.46 | 50.91 | 1,468,778 | +1.58(+3.20%) |
Nov 06, 2014 | 48.91 | 49.72 | 48.21 | 49.33 | 1,635,214 | -0.02(-0.04%) |
Nov 05, 2014 | 49.35 | 50.07 | 48.16 | 49.35 | 1,768,089 | +0.98(+2.02%) |
Nov 04, 2014 | 50.38 | 50.38 | 48.06 | 48.38 | 1,595,293 | -3.08(-5.98%) |
Nov 03, 2014 | 53.15 | 54.06 | 51.29 | 51.45 | 1,520,983 | -1.38(-2.61%) |
Oct 31, 2014 | 51.09 | 52.86 | 49.48 | 52.83 | 1,545,263 | +1.88(+3.68%) |
Oct 30, 2014 | 52.15 | 52.93 | 50.48 | 50.96 | 1,353,770 | -1.68(-3.19%) |
Oct 29, 2014 | 55.07 | 56.49 | 50.94 | 52.64 | 2,556,011 | -2.15(-3.92%) |
Oct 28, 2014 | 53.07 | 54.86 | 52.45 | 54.79 | 1,622,777 | +1.75(+3.31%) |
Oct 27, 2014 | 54.29 | 56.62 | 56.62 | 53.03 | 1,692,596 | -3.59(-6.35%) |
Oct 24, 2014 | 57.23 | 57.25 | 55.84 | 56.62 | 650,758 | -0.87(-1.52%) |
Oct 23, 2014 | 56.64 | 58.30 | 55.80 | 57.50 | 881,235 | +1.90(+3.41%) |
Oct 22, 2014 | 57.47 | 58.17 | 55.56 | 55.60 | 1,380,288 | -1.61(-2.82%) |
Oct 21, 2014 | 56.25 | 57.34 | 56.13 | 57.22 | 1,333,511 | +1.58(+2.85%) |
Oct 20, 2014 | 55.08 | 55.77 | 54.24 | 55.63 | 1,238,511 | +0.32(+0.58%) |
Oct 17, 2014 | 56.33 | 58.44 | 55.18 | 55.31 | 2,031,890 | +0.37(+0.67%) |
Oct 16, 2014 | 51.42 | 55.70 | 51.24 | 54.95 | 2,085,192 | +1.83(+3.44%) |
Oct 15, 2014 | 50.11 | 53.49 | 48.81 | 53.12 | 2,707,795 | +2.07(+4.06%) |
Oct 14, 2014 | 52.97 | 53.60 | 50.65 | 51.05 | 2,162,943 | -1.30(-2.49%) |
Oct 13, 2014 | 56.94 | 57.65 | 52.34 | 52.35 | 2,415,549 | -4.83(-8.45%) |
Oct 10, 2014 | 63.42 | 63.42 | 56.71 | 57.18 | 3,712,716 | -6.89(-10.76%) |
Oct 09, 2014 | 66.28 | 66.46 | 63.56 | 64.07 | 1,430,706 | -3.23(-4.81%) |
Oct 08, 2014 | 66.23 | 67.37 | 64.98 | 67.31 | 1,460,862 | +0.75(+1.13%) |
Oct 07, 2014 | 67.16 | 67.90 | 66.54 | 66.56 | 1,658,695 | -1.49(-2.19%) |
Oct 06, 2014 | 68.88 | 69.34 | 67.33 | 68.05 | 846,717 | -0.55(-0.81%) |
Oct 03, 2014 | 70.35 | 70.76 | 68.58 | 68.60 | 1,082,573 | -1.69(-2.40%) |
Oct 02, 2014 | 70.35 | 70.71 | 67.90 | 70.29 | 1,626,961 | -0.71(-1.00%) |