Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.40 | 33.79 | 33.79 | 33.79 | 305,100 | -0.38(-1.11%) |
Dec 30, 2014 | 34.34 | 34.73 | 33.51 | 34.17 | 273,749 | +0.28(+0.83%) |
Dec 29, 2014 | 33.26 | 34.44 | 32.60 | 33.89 | 270,713 | +0.49(+1.47%) |
Dec 26, 2014 | 33.93 | 34.77 | 32.91 | 33.40 | 445,882 | -0.41(-1.21%) |
Dec 24, 2014 | 29.49 | 33.81 | 33.81 | 33.81 | 707,500 | +4.37(+14.84%) |
Dec 23, 2014 | 31.42 | 31.96 | 28.20 | 29.44 | 1,582,642 | -2.05(-6.51%) |
Dec 22, 2014 | 45.91 | 45.99 | 30.72 | 31.49 | 2,673,219 | -16.05(-33.76%) |
Dec 19, 2014 | 48.00 | 48.45 | 47.10 | 47.54 | 495,200 | -0.33(-0.69%) |
Dec 18, 2014 | 49.80 | 49.80 | 47.32 | 47.87 | 963,467 | -3.49(-6.80%) |
Dec 17, 2014 | 47.58 | 51.53 | 46.97 | 51.36 | 260,554 | +3.80(+7.99%) |
Dec 16, 2014 | 48.39 | 48.83 | 46.33 | 47.56 | 183,684 | -1.10(-2.26%) |
Dec 15, 2014 | 49.37 | 49.84 | 48.14 | 48.66 | 141,882 | -0.59(-1.20%) |
Dec 12, 2014 | 49.05 | 50.30 | 48.02 | 49.25 | 151,643 | -0.47(-0.95%) |
Dec 11, 2014 | 49.48 | 50.84 | 49.07 | 49.72 | 133,440 | +0.73(+1.49%) |
Dec 10, 2014 | 50.45 | 51.15 | 48.25 | 48.99 | 292,331 | -1.94(-3.81%) |
Dec 09, 2014 | 48.31 | 51.07 | 48.02 | 50.93 | 238,123 | +1.87(+3.81%) |
Dec 08, 2014 | 49.99 | 51.31 | 48.61 | 49.06 | 210,768 | -1.30(-2.58%) |
Dec 05, 2014 | 49.78 | 49.78 | 49.52 | 50.36 | 231,096 | +0.86(+1.74%) |
Dec 04, 2014 | 47.64 | 49.93 | 46.61 | 49.50 | 412,275 | +1.86(+3.90%) |
Dec 03, 2014 | 48.46 | 49.79 | 47.05 | 47.64 | 282,994 | -0.97(-2.00%) |
Dec 02, 2014 | 48.52 | 49.49 | 47.78 | 48.61 | 255,770 | +0.09(+0.19%) |
Dec 01, 2014 | 52.14 | 52.79 | 48.40 | 48.52 | 315,593 | -3.76(-7.19%) |
Nov 28, 2014 | 54.10 | 54.47 | 52.00 | 52.28 | 155,088 | -1.85(-3.42%) |
Nov 26, 2014 | 54.66 | 54.13 | 54.13 | 54.13 | 177,300 | -0.17(-0.31%) |
Nov 25, 2014 | 55.88 | 56.47 | 54.10 | 54.30 | 183,894 | -1.66(-2.97%) |
Nov 24, 2014 | 56.39 | 57.48 | 55.37 | 55.96 | 593,019 | +0.08(+0.14%) |
Nov 21, 2014 | 56.54 | 57.49 | 55.67 | 55.88 | 457,887 | -0.09(-0.16%) |
Nov 20, 2014 | 52.48 | 56.55 | 52.48 | 55.97 | 595,466 | +2.93(+5.52%) |
Nov 19, 2014 | 52.30 | 53.18 | 51.62 | 53.04 | 287,046 | +0.44(+0.84%) |
Nov 18, 2014 | 52.30 | 53.10 | 50.83 | 52.60 | 781,144 | +0.28(+0.54%) |
Nov 17, 2014 | 51.07 | 53.68 | 49.23 | 52.32 | 931,229 | +0.56(+1.08%) |
Nov 14, 2014 | 54.45 | 54.75 | 50.86 | 51.76 | 1,095,955 | -3.24(-5.89%) |
Nov 13, 2014 | 60.34 | 61.53 | 54.83 | 55.00 | 1,093,100 | -5.50(-9.09%) |
Nov 12, 2014 | 59.97 | 65.00 | 55.66 | 60.50 | 2,599,056 | -12.28(-16.87%) |
Nov 11, 2014 | 70.05 | 74.57 | 69.83 | 72.78 | 610,964 | +2.47(+3.51%) |
Nov 10, 2014 | 69.93 | 70.91 | 67.89 | 70.31 | 361,863 | +0.26(+0.37%) |
Nov 07, 2014 | 69.81 | 71.39 | 69.29 | 70.05 | 260,258 | -0.11(-0.16%) |
Nov 06, 2014 | 71.06 | 71.27 | 68.78 | 70.16 | 303,247 | -0.79(-1.11%) |
Nov 05, 2014 | 70.21 | 71.84 | 69.35 | 70.95 | 286,368 | +1.10(+1.57%) |
Nov 04, 2014 | 72.10 | 73.15 | 69.26 | 69.85 | 294,267 | -2.91(-4.00%) |
Nov 03, 2014 | 74.64 | 76.56 | 72.05 | 72.76 | 290,307 | -1.90(-2.54%) |
Oct 31, 2014 | 77.63 | 77.71 | 72.88 | 74.66 | 567,443 | -2.03(-2.65%) |
Oct 30, 2014 | 73.00 | 78.07 | 72.51 | 76.69 | 953,217 | +3.79(+5.20%) |
Oct 29, 2014 | 71.19 | 77.46 | 70.00 | 72.90 | 1,057,893 | +1.04(+1.45%) |
Oct 28, 2014 | 71.59 | 72.50 | 69.72 | 71.86 | 572,271 | +0.27(+0.38%) |
Oct 27, 2014 | 72.61 | 73.33 | 73.33 | 71.59 | 816,913 | -1.74(-2.37%) |
Oct 24, 2014 | 71.89 | 74.00 | 70.30 | 73.33 | 609,262 | +1.59(+2.22%) |
Oct 23, 2014 | 69.60 | 73.69 | 66.93 | 71.74 | 924,074 | +2.63(+3.81%) |
Oct 22, 2014 | 77.26 | 80.47 | 68.41 | 69.11 | 1,409,813 | -15.40(-18.22%) |
Oct 21, 2014 | 95.78 | 96.58 | 72.81 | 84.51 | 2,350,870 | -10.32(-10.88%) |
Oct 20, 2014 | 93.86 | 96.00 | 93.86 | 94.83 | 246,533 | +0.78(+0.83%) |
Oct 17, 2014 | 95.19 | 96.28 | 93.44 | 94.05 | 237,868 | +0.31(+0.33%) |
Oct 16, 2014 | 92.34 | 94.91 | 90.25 | 93.74 | 355,577 | -0.19(-0.20%) |
Oct 15, 2014 | 92.36 | 95.00 | 90.84 | 93.93 | 364,489 | +0.15(+0.16%) |
Oct 14, 2014 | 93.25 | 94.75 | 91.15 | 93.78 | 265,848 | +1.60(+1.74%) |
Oct 13, 2014 | 94.95 | 96.32 | 91.84 | 92.18 | 226,818 | -2.86(-3.01%) |
Oct 10, 2014 | 94.46 | 96.50 | 93.24 | 95.04 | 283,453 | +0.13(+0.14%) |
Oct 09, 2014 | 98.78 | 99.64 | 94.87 | 94.91 | 327,360 | -3.83(-3.88%) |
Oct 08, 2014 | 97.59 | 99.19 | 96.84 | 98.74 | 342,651 | +1.01(+1.03%) |
Oct 07, 2014 | 100.76 | 101.07 | 97.53 | 97.73 | 260,284 | -4.08(-4.01%) |
Oct 06, 2014 | 102.25 | 103.63 | 101.32 | 101.81 | 220,764 | -0.17(-0.17%) |
Oct 03, 2014 | 101.53 | 103.83 | 101.53 | 101.99 | 202,375 | +1.59(+1.58%) |
Oct 02, 2014 | 96.71 | 100.49 | 93.71 | 100.40 | 290,055 | +3.53(+3.64%) |