Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.00 | 55.60 | 51.50 | 54.50 | 176,274 | +0.60(+1.11%) |
Jan 29, 2015 | 54.00 | 54.30 | 51.30 | 53.90 | 73,890 | +0.50(+0.94%) |
Jan 28, 2015 | 56.90 | 59.00 | 52.70 | 53.40 | 130,518 | -5.20(-8.87%) |
Jan 27, 2015 | 57.10 | 59.60 | 56.40 | 58.60 | 80,904 | +0.60(+1.03%) |
Jan 26, 2015 | 54.90 | 58.90 | 54.60 | 58.00 | 154,577 | +1.50(+2.65%) |
Jan 23, 2015 | 54.90 | 57.70 | 53.20 | 56.50 | 130,181 | +1.70(+3.10%) |
Jan 22, 2015 | 54.00 | 54.97 | 52.30 | 54.80 | 94,090 | +1.30(+2.43%) |
Jan 21, 2015 | 51.50 | 54.10 | 50.50 | 53.50 | 171,060 | +3.00(+5.94%) |
Jan 20, 2015 | 52.20 | 52.20 | 48.80 | 50.50 | 160,123 | -3.20(-5.96%) |
Jan 16, 2015 | 50.90 | 55.00 | 50.90 | 53.70 | 129,110 | +3.10(+6.13%) |
Jan 15, 2015 | 54.20 | 55.70 | 49.80 | 50.60 | 137,810 | -2.20(-4.17%) |
Jan 14, 2015 | 47.60 | 53.00 | 47.60 | 52.80 | 190,413 | +4.50(+9.32%) |
Jan 13, 2015 | 47.70 | 49.20 | 46.60 | 48.30 | 106,520 | +0.50(+1.05%) |
Jan 12, 2015 | 50.70 | 50.70 | 47.40 | 47.80 | 132,209 | -4.30(-8.25%) |
Jan 09, 2015 | 52.00 | 53.10 | 50.50 | 52.10 | 84,671 | -0.10(-0.19%) |
Jan 08, 2015 | 51.20 | 53.20 | 50.00 | 52.20 | 196,003 | +2.10(+4.19%) |
Jan 07, 2015 | 51.20 | 52.00 | 48.20 | 50.10 | 151,064 | -0.10(-0.20%) |
Jan 06, 2015 | 49.80 | 52.20 | 48.50 | 50.20 | 257,023 | +0.00(+0.00%) |
Jan 05, 2015 | 52.30 | 53.20 | 50.00 | 50.20 | 165,030 | -3.60(-6.69%) |
Jan 02, 2015 | 54.90 | 55.60 | 51.50 | 53.80 | 106,759 | -0.70(-1.28%) |
Dec 31, 2014 | 52.60 | 54.50 | 54.50 | 54.50 | 151,830 | +0.80(+1.49%) |
Dec 30, 2014 | 54.40 | 55.70 | 52.90 | 53.70 | 154,331 | -2.60(-4.62%) |
Dec 29, 2014 | 55.60 | 57.20 | 54.30 | 56.30 | 133,139 | +1.30(+2.36%) |
Dec 26, 2014 | 54.50 | 56.20 | 53.30 | 55.00 | 155,401 | +1.10(+2.04%) |
Dec 24, 2014 | 53.00 | 53.90 | 53.90 | 53.90 | 88,050 | +0.20(+0.37%) |
Dec 23, 2014 | 54.40 | 55.40 | 52.50 | 53.70 | 140,667 | +1.00(+1.90%) |
Dec 22, 2014 | 55.30 | 55.50 | 51.40 | 52.70 | 175,716 | -4.20(-7.38%) |
Dec 19, 2014 | 53.80 | 58.60 | 52.90 | 56.90 | 529,174 | +3.60(+6.75%) |
Dec 18, 2014 | 54.20 | 56.90 | 51.30 | 53.30 | 256,302 | +1.00(+1.91%) |
Dec 17, 2014 | 47.30 | 54.40 | 45.80 | 52.30 | 301,035 | +7.10(+15.71%) |
Dec 16, 2014 | 42.00 | 48.50 | 42.00 | 45.20 | 218,884 | +2.50(+5.85%) |
Dec 15, 2014 | 45.00 | 46.30 | 42.10 | 42.70 | 198,458 | -2.70(-5.95%) |
Dec 12, 2014 | 42.10 | 47.30 | 42.10 | 45.40 | 186,321 | +2.70(+6.32%) |
Dec 11, 2014 | 43.80 | 47.20 | 42.30 | 42.70 | 143,753 | -1.10(-2.51%) |
Dec 10, 2014 | 43.90 | 43.90 | 41.80 | 43.80 | 203,445 | -2.10(-4.58%) |
Dec 09, 2014 | 41.40 | 46.00 | 40.90 | 45.90 | 178,171 | +4.50(+10.87%) |
Dec 08, 2014 | 46.70 | 46.70 | 41.00 | 41.40 | 190,445 | -5.90(-12.47%) |
Dec 05, 2014 | 47.00 | 50.00 | 46.50 | 47.30 | 156,589 | -0.50(-1.05%) |
Dec 04, 2014 | 50.30 | 51.10 | 47.00 | 47.80 | 196,030 | -3.70(-7.18%) |
Dec 03, 2014 | 49.00 | 51.75 | 48.00 | 51.50 | 233,062 | +3.30(+6.85%) |
Dec 02, 2014 | 46.80 | 50.00 | 44.30 | 48.20 | 225,483 | +4.10(+9.30%) |
Dec 01, 2014 | 46.30 | 48.20 | 41.20 | 44.10 | 407,710 | -5.00(-10.18%) |
Nov 28, 2014 | 56.00 | 56.00 | 46.40 | 49.10 | 278,847 | -11.20(-18.57%) |
Nov 26, 2014 | 61.80 | 60.30 | 60.30 | 60.30 | 104,040 | -2.90(-4.59%) |
Nov 25, 2014 | 65.50 | 66.60 | 61.70 | 63.20 | 168,998 | -2.50(-3.81%) |
Nov 24, 2014 | 66.40 | 67.80 | 63.75 | 65.70 | 119,294 | -1.50(-2.23%) |
Nov 21, 2014 | 66.80 | 69.70 | 65.20 | 67.20 | 196,580 | +2.40(+3.70%) |
Nov 20, 2014 | 59.10 | 65.30 | 58.90 | 64.80 | 196,024 | +5.90(+10.02%) |
Nov 19, 2014 | 60.60 | 61.00 | 57.90 | 58.90 | 274,593 | -1.20(-2.00%) |
Nov 18, 2014 | 60.00 | 62.30 | 58.60 | 60.10 | 141,669 | -0.40(-0.66%) |
Nov 17, 2014 | 61.60 | 62.05 | 59.00 | 60.50 | 168,848 | -2.10(-3.35%) |
Nov 14, 2014 | 60.40 | 63.00 | 59.50 | 62.60 | 141,313 | +2.20(+3.64%) |
Nov 13, 2014 | 61.30 | 62.00 | 59.00 | 60.40 | 192,652 | -1.90(-3.05%) |
Nov 12, 2014 | 60.20 | 63.52 | 59.70 | 62.30 | 149,889 | +1.00(+1.63%) |
Nov 11, 2014 | 60.60 | 62.10 | 58.87 | 61.30 | 127,726 | +0.70(+1.16%) |
Nov 10, 2014 | 63.50 | 67.10 | 60.20 | 60.60 | 224,865 | -5.80(-8.73%) |
Nov 07, 2014 | 61.50 | 66.80 | 60.40 | 66.40 | 202,621 | +5.40(+8.85%) |
Nov 06, 2014 | 60.90 | 62.00 | 56.70 | 61.00 | 272,454 | -1.00(-1.61%) |
Nov 05, 2014 | 59.50 | 63.10 | 58.69 | 62.00 | 149,732 | +3.40(+5.80%) |
Nov 04, 2014 | 60.50 | 61.30 | 58.00 | 58.60 | 219,225 | -3.90(-6.24%) |