Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.25 | 56.25 | 52.00 | 52.25 | 16,736 | -3.25(-5.86%) |
Jan 29, 2015 | 52.50 | 55.75 | 51.25 | 55.50 | 22,230 | +2.75(+5.21%) |
Jan 28, 2015 | 56.25 | 57.00 | 51.50 | 52.75 | 42,880 | -4.00(-7.05%) |
Jan 27, 2015 | 55.50 | 57.25 | 53.00 | 56.75 | 36,202 | +2.00(+3.65%) |
Jan 26, 2015 | 51.25 | 56.75 | 51.00 | 54.75 | 86,023 | +3.75(+7.35%) |
Jan 23, 2015 | 50.00 | 51.48 | 49.00 | 51.00 | 28,618 | +1.50(+3.03%) |
Jan 22, 2015 | 50.50 | 51.50 | 48.25 | 49.50 | 20,417 | -0.50(-1.00%) |
Jan 21, 2015 | 52.50 | 53.75 | 47.50 | 50.00 | 44,635 | -1.75(-3.38%) |
Jan 20, 2015 | 48.00 | 52.00 | 46.72 | 51.75 | 57,627 | +4.75(+10.11%) |
Jan 16, 2015 | 45.25 | 47.50 | 44.50 | 47.00 | 14,217 | +1.00(+2.17%) |
Jan 15, 2015 | 48.00 | 48.25 | 45.25 | 46.00 | 15,697 | -1.75(-3.66%) |
Jan 14, 2015 | 47.00 | 48.75 | 45.50 | 47.75 | 14,990 | +0.75(+1.60%) |
Jan 13, 2015 | 49.00 | 49.25 | 46.25 | 47.00 | 16,838 | -2.00(-4.08%) |
Jan 12, 2015 | 44.00 | 49.50 | 44.00 | 49.00 | 22,930 | +4.50(+10.11%) |
Jan 09, 2015 | 46.75 | 47.50 | 44.25 | 44.50 | 22,261 | -3.00(-6.32%) |
Jan 08, 2015 | 48.00 | 49.25 | 46.50 | 47.50 | 29,329 | -2.00(-4.04%) |
Jan 07, 2015 | 50.75 | 50.88 | 45.25 | 49.50 | 49,643 | -0.50(-1.00%) |
Jan 06, 2015 | 49.00 | 53.50 | 46.75 | 50.00 | 122,743 | +4.50(+9.89%) |
Jan 05, 2015 | 42.25 | 47.50 | 41.50 | 45.50 | 59,217 | +4.00(+9.64%) |
Jan 02, 2015 | 39.00 | 41.50 | 38.50 | 41.50 | 31,310 | +2.00(+5.06%) |
Dec 31, 2014 | 35.25 | 39.50 | 39.50 | 39.50 | 39,588 | +4.75(+13.67%) |
Dec 30, 2014 | 36.00 | 37.50 | 33.25 | 34.75 | 26,297 | -0.50(-1.42%) |
Dec 29, 2014 | 33.75 | 35.75 | 33.50 | 35.25 | 31,728 | +2.75(+8.46%) |
Dec 26, 2014 | 33.25 | 33.50 | 31.75 | 32.50 | 10,757 | +0.00(+0.00%) |
Dec 24, 2014 | 33.25 | 32.50 | 32.50 | 32.50 | 5,416 | -0.75(-2.26%) |
Dec 23, 2014 | 33.25 | 33.50 | 32.00 | 33.25 | 9,052 | -0.75(-2.21%) |
Dec 22, 2014 | 32.50 | 34.00 | 32.25 | 34.00 | 11,233 | +0.00(+0.00%) |
Dec 19, 2014 | 33.25 | 34.00 | 31.00 | 34.00 | 22,252 | +1.75(+5.43%) |
Dec 18, 2014 | 29.00 | 35.75 | 29.00 | 32.25 | 37,441 | +1.50(+4.88%) |
Dec 17, 2014 | 31.25 | 32.00 | 28.75 | 30.75 | 10,498 | +0.00(+0.00%) |
Dec 16, 2014 | 31.50 | 31.75 | 30.25 | 30.75 | 15,919 | -1.00(-3.15%) |
Dec 15, 2014 | 33.50 | 34.25 | 30.75 | 31.75 | 15,820 | -2.25(-6.62%) |
Dec 12, 2014 | 32.50 | 34.25 | 32.50 | 34.00 | 6,605 | +1.25(+3.82%) |
Dec 11, 2014 | 34.00 | 34.50 | 32.50 | 32.75 | 10,208 | -0.75(-2.24%) |
Dec 10, 2014 | 34.25 | 35.00 | 33.50 | 33.50 | 14,689 | -0.50(-1.47%) |
Dec 09, 2014 | 35.75 | 35.75 | 33.75 | 34.00 | 5,857 | -1.12(-3.20%) |
Dec 08, 2014 | 35.50 | 37.00 | 34.50 | 35.12 | 6,767 | -0.88(-2.43%) |
Dec 05, 2014 | 36.73 | 36.75 | 35.50 | 36.00 | 3,366 | -0.25(-0.69%) |
Dec 04, 2014 | 36.75 | 37.00 | 35.50 | 36.25 | 6,797 | -0.25(-0.68%) |
Dec 03, 2014 | 33.75 | 37.25 | 33.75 | 36.50 | 12,287 | +2.75(+8.15%) |
Dec 02, 2014 | 33.75 | 35.50 | 33.75 | 33.75 | 8,589 | +0.00(+0.00%) |
Dec 01, 2014 | 36.25 | 36.25 | 33.75 | 33.75 | 10,318 | -2.00(-5.59%) |
Nov 28, 2014 | 37.50 | 37.50 | 35.50 | 35.75 | 3,858 | -0.25(-0.69%) |
Nov 26, 2014 | 36.00 | 36.00 | 36.00 | 36.00 | 12,156 | +0.75(+2.13%) |
Nov 25, 2014 | 35.25 | 37.50 | 35.25 | 35.25 | 11,968 | -0.25(-0.70%) |
Nov 24, 2014 | 36.00 | 36.75 | 35.25 | 35.50 | 8,258 | -1.00(-2.74%) |
Nov 21, 2014 | 35.55 | 36.75 | 35.50 | 36.50 | 9,100 | +1.00(+2.82%) |
Nov 20, 2014 | 35.50 | 35.92 | 34.75 | 35.50 | 7,312 | -0.50(-1.39%) |
Nov 19, 2014 | 35.25 | 36.50 | 34.50 | 36.00 | 5,818 | +1.25(+3.60%) |
Nov 18, 2014 | 34.25 | 35.50 | 33.75 | 34.75 | 3,923 | +0.50(+1.46%) |
Nov 17, 2014 | 34.25 | 35.00 | 33.75 | 34.25 | 7,399 | +0.00(+0.00%) |
Nov 14, 2014 | 34.25 | 35.50 | 33.75 | 34.25 | 6,593 | -0.50(-1.44%) |
Nov 13, 2014 | 36.25 | 36.25 | 32.75 | 34.75 | 19,656 | -1.00(-2.80%) |
Nov 12, 2014 | 37.50 | 37.50 | 35.25 | 35.75 | 9,636 | -1.50(-4.03%) |
Nov 11, 2014 | 38.75 | 39.75 | 36.75 | 37.25 | 15,243 | -1.25(-3.25%) |
Nov 10, 2014 | 38.75 | 39.50 | 37.50 | 38.50 | 13,919 | +0.25(+0.65%) |
Nov 07, 2014 | 38.75 | 39.75 | 37.75 | 38.25 | 7,092 | -1.00(-2.55%) |
Nov 06, 2014 | 39.00 | 40.11 | 38.25 | 39.25 | 6,070 | -0.25(-0.63%) |
Nov 05, 2014 | 39.50 | 40.25 | 38.75 | 39.50 | 9,231 | +0.50(+1.28%) |
Nov 04, 2014 | 40.50 | 43.50 | 38.75 | 39.00 | 20,459 | -1.00(-2.50%) |