Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.56 | 31.25 | 31.25 | 31.25 | 4,168,174 | +1.42(+4.77%) |
Dec 30, 2014 | 29.15 | 29.94 | 28.66 | 29.83 | 3,787,608 | +0.46(+1.58%) |
Dec 29, 2014 | 30.72 | 31.09 | 28.65 | 29.36 | 5,091,275 | -1.23(-4.03%) |
Dec 26, 2014 | 31.38 | 31.91 | 29.97 | 30.60 | 1,638,575 | -0.82(-2.62%) |
Dec 24, 2014 | 30.78 | 31.42 | 31.42 | 31.42 | 2,080,060 | +0.99(+3.24%) |
Dec 23, 2014 | 29.77 | 30.64 | 29.32 | 30.43 | 2,190,163 | +0.75(+2.51%) |
Dec 22, 2014 | 30.84 | 30.93 | 29.01 | 29.69 | 2,301,903 | -1.35(-4.36%) |
Dec 19, 2014 | 29.95 | 31.13 | 29.54 | 31.04 | 2,436,346 | +0.98(+3.25%) |
Dec 18, 2014 | 30.25 | 31.18 | 29.51 | 30.07 | 3,620,413 | +0.62(+2.09%) |
Dec 17, 2014 | 26.95 | 30.17 | 26.77 | 29.45 | 5,436,132 | +2.51(+9.32%) |
Dec 16, 2014 | 28.16 | 28.73 | 26.74 | 26.94 | 7,373,719 | -1.57(-5.50%) |
Dec 15, 2014 | 29.64 | 30.61 | 28.39 | 28.51 | 4,020,345 | -1.21(-4.07%) |
Dec 12, 2014 | 30.66 | 30.99 | 29.39 | 29.71 | 4,137,469 | -1.40(-4.49%) |
Dec 11, 2014 | 33.33 | 33.45 | 30.94 | 31.11 | 3,596,266 | -1.84(-5.59%) |
Dec 10, 2014 | 34.20 | 34.34 | 32.88 | 32.95 | 4,485,101 | -2.09(-5.97%) |
Dec 09, 2014 | 33.83 | 35.49 | 33.78 | 35.04 | 4,558,023 | +0.73(+2.12%) |
Dec 08, 2014 | 35.21 | 36.43 | 32.99 | 34.31 | 5,030,631 | -2.55(-6.93%) |
Dec 05, 2014 | 37.66 | 38.32 | 36.49 | 36.87 | 2,943,821 | -0.94(-2.49%) |
Dec 04, 2014 | 36.89 | 38.22 | 36.55 | 37.81 | 2,993,299 | +0.73(+1.96%) |
Dec 03, 2014 | 34.91 | 38.27 | 34.84 | 37.08 | 4,883,022 | +2.06(+5.90%) |
Dec 02, 2014 | 34.28 | 36.92 | 34.04 | 35.02 | 4,520,972 | +0.73(+2.14%) |
Dec 01, 2014 | 35.51 | 36.21 | 32.35 | 34.28 | 6,531,575 | -0.90(-2.57%) |
Nov 28, 2014 | 39.84 | 40.68 | 33.75 | 35.19 | 6,386,828 | -6.72(-16.04%) |
Nov 26, 2014 | 44.07 | 41.91 | 41.91 | 41.91 | 4,072,943 | -2.36(-5.32%) |
Nov 25, 2014 | 44.77 | 45.37 | 44.00 | 44.26 | 2,358,561 | -0.54(-1.21%) |
Nov 24, 2014 | 45.08 | 46.12 | 44.20 | 44.81 | 2,086,933 | -0.01(-0.02%) |
Nov 21, 2014 | 46.34 | 47.00 | 44.45 | 44.81 | 2,377,945 | -0.67(-1.47%) |
Nov 20, 2014 | 42.95 | 46.70 | 42.95 | 45.48 | 3,036,455 | +2.36(+5.48%) |
Nov 19, 2014 | 42.77 | 44.49 | 42.66 | 43.12 | 1,761,313 | -0.07(-0.16%) |
Nov 18, 2014 | 43.00 | 43.64 | 42.47 | 43.19 | 1,673,896 | +0.44(+1.03%) |
Nov 17, 2014 | 41.01 | 43.37 | 40.48 | 42.75 | 2,216,729 | +1.26(+3.04%) |
Nov 14, 2014 | 40.88 | 41.87 | 40.69 | 41.48 | 2,136,267 | +0.68(+1.66%) |
Nov 13, 2014 | 43.17 | 43.29 | 40.08 | 40.81 | 3,399,483 | -1.62(-3.82%) |
Nov 12, 2014 | 43.14 | 44.37 | 42.27 | 42.42 | 2,154,214 | -1.06(-2.44%) |
Nov 11, 2014 | 44.14 | 44.40 | 42.80 | 43.48 | 1,837,323 | -0.73(-1.65%) |
Nov 10, 2014 | 43.40 | 44.94 | 43.34 | 44.21 | 2,417,278 | +0.97(+2.23%) |
Nov 07, 2014 | 43.20 | 43.84 | 42.86 | 43.25 | 2,884,202 | +0.26(+0.61%) |
Nov 06, 2014 | 43.64 | 43.90 | 42.31 | 42.98 | 2,633,268 | -0.61(-1.40%) |
Nov 05, 2014 | 44.79 | 45.26 | 43.51 | 43.59 | 1,944,248 | -0.76(-1.72%) |
Nov 04, 2014 | 47.03 | 47.25 | 43.50 | 44.36 | 2,820,382 | -3.12(-6.57%) |
Nov 03, 2014 | 47.24 | 48.76 | 46.81 | 47.48 | 2,255,682 | -0.08(-0.16%) |
Oct 31, 2014 | 46.48 | 47.65 | 45.20 | 47.55 | 2,132,607 | +1.58(+3.43%) |
Oct 30, 2014 | 44.98 | 46.14 | 44.73 | 45.98 | 1,781,366 | +0.74(+1.63%) |
Oct 29, 2014 | 44.83 | 45.71 | 44.49 | 45.24 | 1,553,620 | +0.27(+0.60%) |
Oct 28, 2014 | 44.34 | 45.11 | 43.97 | 44.97 | 1,775,966 | +0.98(+2.24%) |
Oct 27, 2014 | 45.49 | 46.29 | 43.20 | 43.98 | 1,703,937 | -2.31(-4.98%) |
Oct 24, 2014 | 45.69 | 46.39 | 44.93 | 46.29 | 1,288,400 | +0.81(+1.79%) |
Oct 23, 2014 | 46.14 | 47.59 | 44.81 | 45.48 | 2,172,544 | +0.97(+2.17%) |
Oct 22, 2014 | 46.28 | 46.60 | 44.36 | 44.51 | 2,369,246 | -1.97(-4.25%) |
Oct 21, 2014 | 43.87 | 46.57 | 43.80 | 46.48 | 3,099,540 | +2.89(+6.63%) |
Oct 20, 2014 | 43.22 | 43.64 | 42.39 | 43.59 | 2,289,169 | -0.08(-0.19%) |
Oct 17, 2014 | 41.70 | 44.90 | 41.70 | 43.68 | 4,208,321 | +2.31(+5.59%) |
Oct 16, 2014 | 37.37 | 43.02 | 37.37 | 41.37 | 4,434,016 | +2.17(+5.54%) |
Oct 15, 2014 | 37.79 | 39.75 | 36.03 | 39.20 | 6,868,982 | +0.37(+0.96%) |
Oct 14, 2014 | 39.27 | 42.03 | 37.14 | 38.82 | 5,239,445 | -0.31(-0.78%) |
Oct 13, 2014 | 43.64 | 44.66 | 39.00 | 39.13 | 3,983,873 | -4.51(-10.33%) |
Oct 10, 2014 | 43.09 | 46.11 | 42.41 | 43.64 | 6,689,485 | -0.52(-1.17%) |
Oct 09, 2014 | 49.73 | 50.14 | 43.84 | 44.15 | 7,259,687 | -5.87(-11.74%) |
Oct 08, 2014 | 51.93 | 52.29 | 48.35 | 50.03 | 5,367,532 | -2.16(-4.14%) |
Oct 07, 2014 | 52.65 | 53.03 | 51.04 | 52.19 | 2,058,104 | -0.88(-1.66%) |
Oct 06, 2014 | 53.62 | 54.23 | 52.70 | 53.07 | 1,294,677 | -0.56(-1.04%) |
Oct 03, 2014 | 53.14 | 54.15 | 52.85 | 53.63 | 1,920,594 | +0.87(+1.65%) |
Oct 02, 2014 | 54.24 | 54.61 | 51.26 | 52.76 | 4,105,289 | -1.68(-3.08%) |