Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.20 | 38.50 | 38.50 | 38.50 | 77,360 | +0.70(+1.85%) |
Dec 30, 2014 | 37.60 | 38.50 | 36.80 | 37.80 | 63,468 | +0.10(+0.27%) |
Dec 29, 2014 | 38.60 | 39.25 | 37.30 | 37.70 | 116,340 | -0.80(-2.08%) |
Dec 26, 2014 | 38.90 | 39.60 | 38.20 | 38.50 | 36,323 | -0.10(-0.26%) |
Dec 24, 2014 | 38.30 | 38.60 | 38.60 | 38.60 | 79,070 | -0.60(-1.53%) |
Dec 23, 2014 | 38.00 | 39.20 | 37.60 | 39.20 | 73,013 | +1.70(+4.53%) |
Dec 22, 2014 | 38.80 | 39.00 | 36.80 | 37.50 | 124,507 | -1.90(-4.82%) |
Dec 19, 2014 | 37.85 | 39.40 | 37.30 | 39.40 | 189,142 | +1.60(+4.23%) |
Dec 18, 2014 | 37.80 | 38.80 | 36.20 | 37.80 | 233,708 | +0.80(+2.16%) |
Dec 17, 2014 | 33.70 | 38.50 | 33.70 | 37.00 | 283,415 | +3.30(+9.79%) |
Dec 16, 2014 | 31.20 | 35.00 | 31.00 | 33.70 | 281,099 | +2.60(+8.36%) |
Dec 15, 2014 | 31.10 | 32.40 | 30.90 | 31.10 | 342,493 | -0.20(-0.64%) |
Dec 12, 2014 | 31.60 | 32.60 | 30.80 | 31.30 | 174,640 | -0.70(-2.19%) |
Dec 11, 2014 | 33.00 | 34.20 | 31.70 | 32.00 | 373,498 | -1.10(-3.32%) |
Dec 10, 2014 | 33.30 | 33.90 | 32.20 | 33.10 | 287,781 | -1.10(-3.22%) |
Dec 09, 2014 | 33.90 | 35.80 | 33.90 | 34.20 | 204,171 | -0.20(-0.58%) |
Dec 08, 2014 | 35.80 | 36.10 | 33.20 | 34.40 | 186,710 | -1.70(-4.71%) |
Dec 05, 2014 | 36.00 | 36.30 | 36.00 | 36.10 | 117,745 | -0.10(-0.28%) |
Dec 04, 2014 | 36.80 | 37.30 | 35.70 | 36.20 | 112,551 | -1.00(-2.69%) |
Dec 03, 2014 | 36.60 | 39.15 | 36.00 | 37.20 | 156,403 | +1.10(+3.05%) |
Dec 02, 2014 | 36.00 | 37.50 | 35.30 | 36.10 | 173,476 | +0.80(+2.27%) |
Dec 01, 2014 | 38.00 | 38.00 | 35.30 | 35.30 | 258,271 | -2.90(-7.59%) |
Nov 28, 2014 | 42.70 | 43.30 | 38.05 | 38.20 | 204,832 | -5.80(-13.18%) |
Nov 26, 2014 | 46.60 | 44.00 | 44.00 | 44.00 | 132,220 | -2.40(-5.17%) |
Nov 25, 2014 | 47.90 | 48.00 | 45.60 | 46.40 | 121,673 | -1.20(-2.52%) |
Nov 24, 2014 | 49.00 | 49.00 | 46.60 | 47.60 | 164,213 | -1.70(-3.45%) |
Nov 21, 2014 | 49.30 | 52.00 | 48.00 | 49.30 | 141,365 | +0.80(+1.65%) |
Nov 20, 2014 | 45.80 | 48.70 | 45.10 | 48.50 | 113,959 | +3.10(+6.83%) |
Nov 19, 2014 | 45.40 | 46.10 | 44.60 | 45.40 | 93,453 | +0.00(+0.00%) |
Nov 18, 2014 | 46.20 | 46.20 | 44.69 | 45.40 | 48,185 | -0.80(-1.73%) |
Nov 17, 2014 | 47.00 | 47.00 | 44.60 | 46.20 | 108,854 | +0.30(+0.65%) |
Nov 14, 2014 | 44.70 | 46.30 | 44.12 | 45.90 | 78,910 | +1.60(+3.61%) |
Nov 13, 2014 | 45.60 | 46.60 | 43.40 | 44.30 | 94,361 | -1.80(-3.90%) |
Nov 12, 2014 | 45.50 | 47.00 | 45.10 | 46.10 | 57,340 | +0.30(+0.66%) |
Nov 11, 2014 | 44.80 | 46.40 | 44.20 | 45.80 | 92,682 | +1.00(+2.23%) |
Nov 10, 2014 | 46.50 | 47.60 | 44.70 | 44.80 | 80,401 | -1.40(-3.03%) |
Nov 07, 2014 | 46.40 | 47.60 | 46.10 | 46.20 | 98,777 | +0.30(+0.65%) |
Nov 06, 2014 | 43.90 | 46.10 | 43.50 | 45.90 | 124,886 | +1.60(+3.61%) |
Nov 05, 2014 | 42.70 | 44.90 | 41.90 | 44.30 | 169,621 | +2.00(+4.73%) |
Nov 04, 2014 | 44.70 | 44.70 | 41.60 | 42.30 | 210,350 | -2.40(-5.37%) |
Nov 03, 2014 | 45.70 | 46.50 | 44.30 | 44.70 | 205,446 | -0.90(-1.97%) |
Oct 31, 2014 | 45.60 | 45.70 | 43.90 | 45.60 | 212,018 | -0.50(-1.08%) |
Oct 30, 2014 | 47.00 | 47.20 | 45.50 | 46.10 | 54,230 | -1.10(-2.33%) |
Oct 29, 2014 | 47.50 | 48.50 | 46.70 | 47.20 | 77,922 | +0.30(+0.64%) |
Oct 28, 2014 | 45.60 | 47.10 | 45.20 | 46.90 | 79,974 | +1.30(+2.85%) |
Oct 27, 2014 | 47.20 | 48.00 | 48.00 | 45.60 | 120,587 | -2.40(-5.00%) |
Oct 24, 2014 | 48.90 | 49.20 | 47.60 | 48.00 | 84,501 | -1.00(-2.04%) |
Oct 23, 2014 | 49.60 | 50.50 | 48.80 | 49.00 | 108,585 | +0.10(+0.20%) |
Oct 22, 2014 | 51.20 | 51.20 | 48.90 | 48.90 | 145,801 | -1.90(-3.74%) |
Oct 21, 2014 | 50.30 | 51.45 | 50.00 | 50.80 | 121,748 | +1.80(+3.67%) |
Oct 20, 2014 | 46.90 | 50.00 | 46.90 | 49.00 | 161,381 | +2.20(+4.70%) |
Oct 17, 2014 | 47.20 | 49.50 | 46.70 | 46.80 | 205,000 | +0.20(+0.43%) |
Oct 16, 2014 | 42.40 | 47.00 | 42.20 | 46.60 | 240,406 | +1.70(+3.79%) |
Oct 15, 2014 | 42.40 | 45.60 | 42.40 | 44.90 | 245,777 | -0.10(-0.22%) |
Oct 14, 2014 | 48.00 | 48.80 | 44.80 | 45.00 | 226,063 | -3.10(-6.44%) |
Oct 13, 2014 | 46.40 | 48.80 | 46.40 | 48.10 | 230,059 | +1.70(+3.66%) |
Oct 10, 2014 | 47.00 | 47.90 | 45.70 | 46.40 | 193,876 | -1.00(-2.11%) |
Oct 09, 2014 | 48.80 | 48.80 | 46.80 | 47.40 | 210,470 | -1.40(-2.87%) |
Oct 08, 2014 | 49.50 | 49.50 | 46.80 | 48.80 | 203,372 | -1.00(-2.01%) |
Oct 07, 2014 | 50.00 | 51.10 | 49.60 | 49.80 | 202,803 | -0.60(-1.19%) |
Oct 06, 2014 | 51.40 | 52.00 | 50.15 | 50.40 | 120,586 | -0.90(-1.75%) |
Oct 03, 2014 | 50.90 | 52.30 | 50.90 | 51.30 | 84,340 | -0.30(-0.58%) |
Oct 02, 2014 | 53.70 | 53.70 | 49.70 | 51.60 | 200,449 | -2.70(-4.97%) |