Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.94 | 41.60 | 41.60 | 41.60 | 1,119,200 | +0.14(+0.34%) |
Dec 30, 2014 | 41.18 | 42.18 | 40.29 | 41.46 | 769,231 | -0.16(-0.38%) |
Dec 29, 2014 | 41.52 | 42.88 | 40.65 | 41.62 | 917,415 | +0.18(+0.43%) |
Dec 26, 2014 | 42.51 | 43.05 | 40.55 | 41.44 | 883,452 | -0.61(-1.45%) |
Dec 24, 2014 | 41.81 | 42.05 | 42.05 | 42.05 | 580,800 | -0.02(-0.04%) |
Dec 23, 2014 | 41.26 | 42.50 | 40.17 | 42.06 | 1,191,903 | +1.85(+4.61%) |
Dec 22, 2014 | 39.91 | 40.84 | 38.71 | 40.21 | 1,553,440 | -0.05(-0.14%) |
Dec 19, 2014 | 38.61 | 40.40 | 37.59 | 40.27 | 1,822,262 | +1.80(+4.68%) |
Dec 18, 2014 | 40.51 | 40.94 | 36.80 | 38.47 | 2,083,611 | +0.83(+2.19%) |
Dec 17, 2014 | 33.78 | 38.18 | 33.75 | 37.64 | 1,994,022 | +4.08(+12.16%) |
Dec 16, 2014 | 32.00 | 35.74 | 31.70 | 33.56 | 1,425,355 | +1.08(+3.33%) |
Dec 15, 2014 | 33.59 | 34.50 | 32.17 | 32.48 | 1,103,848 | -0.81(-2.43%) |
Dec 12, 2014 | 32.95 | 35.15 | 32.37 | 33.29 | 1,234,794 | -0.34(-1.01%) |
Dec 11, 2014 | 33.35 | 35.50 | 33.19 | 33.63 | 1,476,620 | +0.28(+0.84%) |
Dec 10, 2014 | 34.79 | 36.65 | 33.12 | 33.35 | 2,528,892 | -2.08(-5.87%) |
Dec 09, 2014 | 32.25 | 35.51 | 32.14 | 35.43 | 1,658,595 | +2.57(+7.82%) |
Dec 08, 2014 | 34.46 | 34.84 | 32.61 | 32.86 | 1,571,075 | -2.37(-6.73%) |
Dec 05, 2014 | 35.67 | 36.81 | 34.40 | 35.23 | 1,367,190 | -0.69(-1.92%) |
Dec 04, 2014 | 37.36 | 38.75 | 35.76 | 35.92 | 1,292,185 | -1.94(-5.12%) |
Dec 03, 2014 | 36.22 | 39.02 | 36.03 | 37.86 | 1,415,638 | +1.85(+5.14%) |
Dec 02, 2014 | 36.85 | 38.26 | 35.90 | 36.01 | 1,509,595 | -1.41(-3.77%) |
Dec 01, 2014 | 39.23 | 39.46 | 35.20 | 37.42 | 3,271,108 | -2.04(-5.17%) |
Nov 28, 2014 | 46.79 | 46.79 | 39.32 | 39.46 | 1,512,285 | -10.08(-20.35%) |
Nov 26, 2014 | 50.95 | 49.54 | 49.54 | 49.54 | 627,600 | -1.50(-2.94%) |
Nov 25, 2014 | 53.57 | 53.69 | 50.38 | 51.04 | 1,382,385 | -2.18(-4.10%) |
Nov 24, 2014 | 53.44 | 53.86 | 52.20 | 53.22 | 1,414,051 | -0.44(-0.82%) |
Nov 21, 2014 | 53.19 | 54.65 | 52.84 | 53.66 | 1,177,566 | +1.49(+2.86%) |
Nov 20, 2014 | 50.05 | 52.50 | 50.05 | 52.17 | 836,939 | +2.15(+4.30%) |
Nov 19, 2014 | 50.78 | 50.81 | 49.09 | 50.02 | 870,147 | -0.61(-1.20%) |
Nov 18, 2014 | 49.61 | 50.97 | 48.93 | 50.63 | 743,100 | +0.77(+1.54%) |
Nov 17, 2014 | 50.87 | 51.03 | 49.05 | 49.86 | 946,278 | -1.73(-3.35%) |
Nov 14, 2014 | 49.75 | 51.92 | 49.45 | 51.59 | 764,470 | +1.81(+3.64%) |
Nov 13, 2014 | 50.53 | 51.03 | 48.33 | 49.78 | 1,142,901 | -1.08(-2.12%) |
Nov 12, 2014 | 51.62 | 52.42 | 50.60 | 50.86 | 830,266 | -0.86(-1.66%) |
Nov 11, 2014 | 50.67 | 53.81 | 50.07 | 51.72 | 954,759 | +1.00(+1.97%) |
Nov 10, 2014 | 53.77 | 54.92 | 50.38 | 50.72 | 1,361,760 | -2.66(-4.98%) |
Nov 07, 2014 | 50.00 | 53.98 | 50.00 | 53.38 | 1,396,728 | +3.54(+7.10%) |
Nov 06, 2014 | 49.85 | 50.00 | 46.29 | 49.84 | 1,363,873 | +1.58(+3.27%) |
Nov 05, 2014 | 47.32 | 48.84 | 46.96 | 48.26 | 1,078,013 | +1.44(+3.08%) |
Nov 04, 2014 | 49.28 | 49.65 | 46.65 | 46.82 | 1,422,942 | -3.99(-7.85%) |
Nov 03, 2014 | 52.12 | 53.85 | 50.08 | 50.81 | 1,436,635 | -1.13(-2.18%) |
Oct 31, 2014 | 50.45 | 52.02 | 47.86 | 51.94 | 1,029,099 | +2.24(+4.51%) |
Oct 30, 2014 | 50.33 | 51.36 | 48.72 | 49.70 | 752,021 | -1.15(-2.26%) |
Oct 29, 2014 | 50.55 | 52.42 | 50.20 | 50.85 | 1,048,752 | +0.98(+1.97%) |
Oct 28, 2014 | 46.93 | 50.21 | 45.91 | 49.87 | 994,526 | +3.36(+7.22%) |
Oct 27, 2014 | 47.15 | 48.30 | 48.30 | 46.51 | 1,428,840 | -1.79(-3.71%) |
Oct 24, 2014 | 48.32 | 48.52 | 47.22 | 48.30 | 807,820 | -0.23(-0.47%) |
Oct 23, 2014 | 47.91 | 49.47 | 47.41 | 48.53 | 736,128 | +1.55(+3.30%) |
Oct 22, 2014 | 49.48 | 50.82 | 46.87 | 46.98 | 1,108,049 | -2.17(-4.42%) |
Oct 21, 2014 | 47.77 | 49.21 | 47.77 | 49.15 | 915,938 | +1.85(+3.91%) |
Oct 20, 2014 | 45.22 | 47.47 | 45.11 | 47.30 | 1,053,654 | +1.89(+4.16%) |
Oct 17, 2014 | 46.08 | 48.14 | 44.68 | 45.41 | 1,946,676 | +0.38(+0.86%) |
Oct 16, 2014 | 42.30 | 45.82 | 41.99 | 45.02 | 2,495,373 | +1.18(+2.70%) |
Oct 15, 2014 | 40.45 | 43.88 | 39.24 | 43.84 | 2,069,775 | +2.72(+6.61%) |
Oct 14, 2014 | 43.36 | 43.82 | 40.98 | 41.12 | 1,997,481 | -1.82(-4.24%) |
Oct 13, 2014 | 46.37 | 47.20 | 42.73 | 42.94 | 1,490,129 | -3.77(-8.07%) |
Oct 10, 2014 | 46.34 | 47.86 | 45.09 | 46.71 | 2,197,820 | -0.09(-0.19%) |
Oct 09, 2014 | 48.09 | 48.64 | 46.61 | 46.80 | 1,823,979 | -1.71(-3.53%) |
Oct 08, 2014 | 47.01 | 48.57 | 45.23 | 48.51 | 1,631,345 | +1.13(+2.38%) |
Oct 07, 2014 | 48.60 | 49.19 | 47.37 | 47.38 | 850,602 | -1.55(-3.17%) |
Oct 06, 2014 | 49.05 | 49.45 | 47.93 | 48.93 | 1,154,444 | +0.01(+0.02%) |
Oct 03, 2014 | 51.44 | 51.50 | 48.73 | 48.92 | 1,431,944 | -2.32(-4.53%) |
Oct 02, 2014 | 51.62 | 51.77 | 49.01 | 51.24 | 1,629,347 | -0.86(-1.65%) |