Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.91 | 21.97 | 18.56 | 20.28 | 1,162,164 | -0.28(-1.36%) |
Jan 29, 2015 | 21.18 | 21.18 | 19.93 | 20.56 | 539,888 | -0.52(-2.47%) |
Jan 28, 2015 | 21.91 | 22.03 | 20.90 | 21.08 | 388,975 | -0.83(-3.79%) |
Jan 27, 2015 | 21.90 | 22.23 | 21.40 | 21.91 | 535,590 | -0.24(-1.08%) |
Jan 26, 2015 | 25.27 | 25.50 | 21.85 | 22.15 | 1,422,205 | +0.86(+4.04%) |
Jan 23, 2015 | 23.73 | 25.08 | 20.33 | 21.29 | 1,324,221 | -2.57(-10.77%) |
Jan 22, 2015 | 24.22 | 26.74 | 23.70 | 23.86 | 779,971 | -0.85(-3.44%) |
Jan 21, 2015 | 21.20 | 27.90 | 20.66 | 24.71 | 2,425,326 | +3.45(+16.23%) |
Jan 20, 2015 | 25.00 | 26.96 | 21.08 | 21.26 | 2,158,446 | -6.40(-23.14%) |
Jan 16, 2015 | 18.01 | 32.88 | 17.76 | 27.66 | 4,966,200 | +9.29(+50.57%) |
Jan 15, 2015 | 18.20 | 20.25 | 18.05 | 18.37 | 1,137,500 | +0.31(+1.72%) |
Jan 14, 2015 | 17.02 | 18.36 | 16.00 | 18.06 | 1,114,955 | +1.57(+9.52%) |
Jan 13, 2015 | 26.50 | 26.50 | 16.00 | 16.49 | 3,644,772 | -10.45(-38.79%) |
Jan 12, 2015 | 28.69 | 29.24 | 26.59 | 26.94 | 347,600 | -1.96(-6.78%) |
Jan 09, 2015 | 31.33 | 31.51 | 28.59 | 28.90 | 352,375 | -2.51(-7.99%) |
Jan 08, 2015 | 30.24 | 31.62 | 30.00 | 31.41 | 137,081 | +1.07(+3.53%) |
Jan 07, 2015 | 30.61 | 31.39 | 29.77 | 30.34 | 518,090 | -0.14(-0.46%) |
Jan 06, 2015 | 32.50 | 32.89 | 29.19 | 30.48 | 402,245 | -1.98(-6.10%) |
Jan 05, 2015 | 33.32 | 35.17 | 32.25 | 32.46 | 368,499 | -1.71(-5.00%) |
Jan 02, 2015 | 33.83 | 35.25 | 33.56 | 34.17 | 285,907 | +0.38(+1.12%) |
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%) |