Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.60 | 46.96 | 46.96 | 46.96 | 215,154 | -1.41(-2.91%) |
Dec 30, 2014 | 46.18 | 49.08 | 45.88 | 48.36 | 198,290 | +2.12(+4.60%) |
Dec 29, 2014 | 46.30 | 47.46 | 45.25 | 46.24 | 181,176 | -0.03(-0.06%) |
Dec 26, 2014 | 46.48 | 47.49 | 46.06 | 46.27 | 122,453 | +0.06(+0.13%) |
Dec 24, 2014 | 45.73 | 46.21 | 46.21 | 46.21 | 174,623 | +0.60(+1.31%) |
Dec 23, 2014 | 45.31 | 47.85 | 45.01 | 45.61 | 297,538 | +0.72(+1.60%) |
Dec 22, 2014 | 44.89 | 49.29 | 44.71 | 44.89 | 1,239,184 | +4.52(+11.19%) |
Dec 19, 2014 | 39.71 | 41.15 | 39.26 | 40.37 | 889,007 | +0.96(+2.43%) |
Dec 18, 2014 | 38.88 | 40.61 | 38.88 | 39.41 | 797,489 | +1.44(+3.78%) |
Dec 17, 2014 | 36.39 | 39.23 | 35.79 | 37.98 | 767,511 | +1.59(+4.36%) |
Dec 16, 2014 | 36.54 | 38.07 | 35.22 | 36.39 | 566,199 | -0.39(-1.06%) |
Dec 15, 2014 | 38.49 | 38.61 | 35.46 | 36.78 | 739,985 | -1.62(-4.21%) |
Dec 12, 2014 | 41.90 | 42.65 | 38.04 | 38.40 | 1,710,236 | -6.08(-13.66%) |
Dec 11, 2014 | 43.90 | 46.39 | 42.59 | 44.47 | 253,853 | +0.81(+1.85%) |
Dec 10, 2014 | 46.57 | 47.52 | 43.63 | 43.66 | 342,210 | -3.08(-6.59%) |
Dec 09, 2014 | 44.92 | 47.37 | 44.50 | 46.75 | 306,426 | +1.32(+2.90%) |
Dec 08, 2014 | 47.37 | 47.88 | 45.16 | 45.43 | 177,237 | -2.04(-4.29%) |
Dec 05, 2014 | 46.93 | 48.18 | 46.48 | 47.46 | 179,915 | +0.54(+1.15%) |
Dec 04, 2014 | 48.30 | 48.30 | 46.06 | 46.93 | 323,168 | -1.38(-2.85%) |
Dec 03, 2014 | 47.91 | 50.46 | 47.91 | 48.30 | 273,897 | -0.30(-0.62%) |
Dec 02, 2014 | 47.94 | 50.04 | 47.70 | 48.60 | 301,747 | +0.78(+1.63%) |
Dec 01, 2014 | 50.43 | 51.59 | 47.61 | 47.82 | 366,718 | -2.93(-5.78%) |
Nov 28, 2014 | 51.27 | 51.77 | 49.86 | 50.76 | 206,025 | -0.51(-0.99%) |
Nov 26, 2014 | 48.78 | 51.27 | 51.27 | 51.27 | 594,473 | +2.45(+5.03%) |
Nov 25, 2014 | 49.41 | 51.62 | 47.70 | 48.81 | 352,110 | +0.54(+1.12%) |
Nov 24, 2014 | 47.70 | 49.10 | 46.90 | 48.27 | 341,586 | +0.33(+0.69%) |
Nov 21, 2014 | 46.06 | 48.18 | 45.79 | 47.94 | 446,269 | +2.63(+5.81%) |
Nov 20, 2014 | 47.46 | 49.08 | 44.59 | 45.31 | 904,450 | +2.30(+5.36%) |
Nov 19, 2014 | 45.52 | 46.84 | 42.29 | 43.01 | 552,883 | -2.84(-6.20%) |
Nov 18, 2014 | 47.34 | 49.02 | 45.10 | 45.85 | 318,365 | -1.38(-2.92%) |
Nov 17, 2014 | 49.02 | 49.44 | 46.24 | 47.23 | 432,859 | -2.15(-4.36%) |
Nov 14, 2014 | 48.42 | 51.03 | 47.40 | 49.38 | 1,204,729 | -0.03(-0.06%) |
Nov 13, 2014 | 39.53 | 49.83 | 39.53 | 49.41 | 2,611,135 | +8.50(+20.78%) |
Nov 12, 2014 | 34.15 | 43.04 | 34.15 | 40.91 | 2,430,963 | +7.57(+22.71%) |
Nov 11, 2014 | 33.16 | 35.25 | 31.27 | 33.34 | 610,558 | -1.20(-3.47%) |
Nov 10, 2014 | 36.39 | 36.99 | 33.64 | 34.54 | 566,426 | -1.68(-4.63%) |
Nov 07, 2014 | 34.15 | 36.60 | 34.12 | 36.21 | 372,272 | +1.95(+5.68%) |
Nov 06, 2014 | 34.78 | 35.15 | 33.94 | 34.27 | 306,979 | -0.33(-0.95%) |
Nov 05, 2014 | 34.96 | 35.13 | 33.94 | 34.60 | 265,399 | -0.21(-0.60%) |
Nov 04, 2014 | 36.18 | 36.78 | 33.97 | 34.81 | 356,306 | -1.68(-4.59%) |
Nov 03, 2014 | 36.60 | 37.32 | 35.97 | 36.48 | 263,001 | +0.00(+0.00%) |
Oct 31, 2014 | 37.08 | 37.65 | 36.04 | 36.48 | 396,110 | +0.57(+1.58%) |
Oct 30, 2014 | 35.01 | 36.51 | 33.93 | 35.91 | 183,845 | +0.81(+2.30%) |
Oct 29, 2014 | 35.31 | 35.34 | 33.70 | 35.10 | 230,710 | +0.00(+0.00%) |
Oct 28, 2014 | 34.66 | 35.82 | 33.82 | 35.10 | 274,187 | +0.51(+1.47%) |
Oct 27, 2014 | 35.79 | 35.94 | 34.36 | 34.60 | 363,591 | -1.53(-4.23%) |
Oct 24, 2014 | 35.04 | 36.33 | 34.46 | 36.12 | 232,489 | +1.02(+2.90%) |
Oct 23, 2014 | 34.90 | 35.88 | 34.84 | 35.10 | 242,125 | +0.48(+1.38%) |
Oct 22, 2014 | 37.14 | 37.71 | 34.51 | 34.63 | 515,813 | -2.60(-6.99%) |
Oct 21, 2014 | 34.33 | 37.65 | 34.24 | 37.23 | 745,220 | +3.08(+9.03%) |
Oct 20, 2014 | 34.84 | 37.08 | 33.64 | 34.15 | 493,389 | -0.90(-2.56%) |
Oct 17, 2014 | 30.62 | 35.16 | 29.93 | 35.04 | 1,186,207 | +3.95(+12.70%) |
Oct 16, 2014 | 29.33 | 31.72 | 29.33 | 31.09 | 588,269 | +1.05(+3.49%) |
Oct 15, 2014 | 27.53 | 30.14 | 26.93 | 30.05 | 669,478 | +1.95(+6.92%) |
Oct 14, 2014 | 25.74 | 28.13 | 25.47 | 28.10 | 853,746 | +2.39(+9.31%) |
Oct 13, 2014 | 27.38 | 27.47 | 25.68 | 25.71 | 732,955 | -1.65(-6.02%) |
Oct 10, 2014 | 32.92 | 33.23 | 27.32 | 27.35 | 1,176,304 | -5.75(-17.36%) |
Oct 09, 2014 | 33.46 | 34.00 | 32.77 | 33.10 | 427,417 | -0.57(-1.69%) |
Oct 08, 2014 | 34.06 | 34.35 | 31.90 | 33.67 | 547,105 | -0.45(-1.32%) |
Oct 07, 2014 | 34.72 | 34.90 | 34.09 | 34.12 | 322,173 | -0.75(-2.15%) |
Oct 06, 2014 | 35.91 | 36.72 | 34.84 | 34.87 | 466,434 | -0.99(-2.75%) |
Oct 03, 2014 | 36.45 | 36.75 | 35.64 | 35.85 | 293,346 | -0.30(-0.83%) |
Oct 02, 2014 | 36.69 | 37.26 | 35.34 | 36.15 | 809,895 | -0.72(-1.95%) |