Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.17 | 44.73 | 40.84 | 43.19 | 34,088 | -1.54(-3.44%) |
Jan 29, 2015 | 43.82 | 44.94 | 42.07 | 44.73 | 30,810 | +1.26(+2.90%) |
Jan 28, 2015 | 47.60 | 48.65 | 42.35 | 43.47 | 21,683 | -3.64(-7.73%) |
Jan 27, 2015 | 45.36 | 48.37 | 43.61 | 47.11 | 29,392 | +2.24(+4.99%) |
Jan 26, 2015 | 44.80 | 46.29 | 43.33 | 44.87 | 20,165 | +0.07(+0.16%) |
Jan 23, 2015 | 45.64 | 48.51 | 43.96 | 44.80 | 21,958 | -0.91(-1.99%) |
Jan 22, 2015 | 47.11 | 47.81 | 44.03 | 45.71 | 30,472 | -1.47(-3.12%) |
Jan 21, 2015 | 49.98 | 51.45 | 42.98 | 47.18 | 63,585 | -2.73(-5.47%) |
Jan 20, 2015 | 51.10 | 54.53 | 49.07 | 49.91 | 130,970 | +1.05(+2.15%) |
Jan 16, 2015 | 45.08 | 49.00 | 44.17 | 48.86 | 57,267 | +3.92(+8.72%) |
Jan 15, 2015 | 47.32 | 49.35 | 43.40 | 44.94 | 135,707 | -2.03(-4.32%) |
Jan 14, 2015 | 41.51 | 48.23 | 39.97 | 46.97 | 137,925 | +4.62(+10.91%) |
Jan 13, 2015 | 38.78 | 45.15 | 38.78 | 42.35 | 117,592 | +3.15(+8.04%) |
Jan 12, 2015 | 36.75 | 42.70 | 36.26 | 39.20 | 98,104 | +2.17(+5.86%) |
Jan 09, 2015 | 29.19 | 41.72 | 29.19 | 37.03 | 431,203 | +7.28(+24.47%) |
Jan 08, 2015 | 28.42 | 30.66 | 28.28 | 29.75 | 28,187 | +1.75(+6.25%) |
Jan 07, 2015 | 27.72 | 28.49 | 27.16 | 28.00 | 19,310 | +0.21(+0.76%) |
Jan 06, 2015 | 27.93 | 29.40 | 26.81 | 27.79 | 17,617 | +0.14(+0.51%) |
Jan 05, 2015 | 26.67 | 29.12 | 25.90 | 27.65 | 21,719 | +0.98(+3.67%) |
Jan 02, 2015 | 26.46 | 27.58 | 25.76 | 26.67 | 6,027 | +0.56(+2.14%) |
Dec 31, 2014 | 26.25 | 26.11 | 26.11 | 26.11 | 19,414 | -0.14(-0.53%) |
Dec 30, 2014 | 25.76 | 27.37 | 25.48 | 26.25 | 16,210 | -0.14(-0.53%) |
Dec 29, 2014 | 27.23 | 28.49 | 25.97 | 26.39 | 23,335 | -1.19(-4.31%) |
Dec 26, 2014 | 27.86 | 28.70 | 27.02 | 27.58 | 12,067 | -0.42(-1.50%) |
Dec 24, 2014 | 25.90 | 28.00 | 28.00 | 28.00 | 9,471 | +1.68(+6.38%) |
Dec 23, 2014 | 27.30 | 27.30 | 25.48 | 26.32 | 13,825 | -0.77(-2.84%) |
Dec 22, 2014 | 30.45 | 30.45 | 27.02 | 27.09 | 31,323 | -3.57(-11.64%) |
Dec 19, 2014 | 30.52 | 30.87 | 28.98 | 30.66 | 25,556 | +0.14(+0.46%) |
Dec 18, 2014 | 27.86 | 31.57 | 27.86 | 30.52 | 70,321 | +3.78(+14.14%) |
Dec 17, 2014 | 25.20 | 27.65 | 24.50 | 26.74 | 60,727 | +1.82(+7.30%) |
Dec 16, 2014 | 23.45 | 24.99 | 22.89 | 24.92 | 34,927 | +1.89(+8.21%) |
Dec 15, 2014 | 23.87 | 24.71 | 22.96 | 23.03 | 20,436 | -0.84(-3.52%) |
Dec 12, 2014 | 22.75 | 24.85 | 22.40 | 23.87 | 36,607 | +1.12(+4.92%) |
Dec 11, 2014 | 22.96 | 23.38 | 22.19 | 22.75 | 31,192 | +0.21(+0.93%) |
Dec 10, 2014 | 23.10 | 23.24 | 22.45 | 22.54 | 28,830 | -0.56(-2.42%) |
Dec 09, 2014 | 22.26 | 23.38 | 22.26 | 23.10 | 24,082 | +0.35(+1.54%) |
Dec 08, 2014 | 22.75 | 24.15 | 22.12 | 22.75 | 22,348 | -0.14(-0.61%) |
Dec 05, 2014 | 22.40 | 23.45 | 22.19 | 22.89 | 16,562 | +0.18(+0.77%) |
Dec 04, 2014 | 23.59 | 23.59 | 22.40 | 22.71 | 23,215 | -0.73(-3.13%) |
Dec 03, 2014 | 23.38 | 24.50 | 22.89 | 23.45 | 16,615 | -0.14(-0.59%) |
Dec 02, 2014 | 24.57 | 25.62 | 23.52 | 23.59 | 19,881 | -1.26(-5.07%) |
Dec 01, 2014 | 25.41 | 25.69 | 24.57 | 24.85 | 18,542 | -1.05(-4.05%) |
Nov 28, 2014 | 25.27 | 27.16 | 24.92 | 25.90 | 46,411 | +0.56(+2.21%) |
Nov 26, 2014 | 24.15 | 25.34 | 25.34 | 25.34 | 21,900 | +1.12(+4.62%) |
Nov 25, 2014 | 24.01 | 25.34 | 23.52 | 24.22 | 20,530 | -0.07(-0.29%) |
Nov 24, 2014 | 24.64 | 24.64 | 23.52 | 24.29 | 19,717 | -0.35(-1.42%) |
Nov 21, 2014 | 24.43 | 24.85 | 23.31 | 24.64 | 25,831 | +1.05(+4.45%) |
Nov 20, 2014 | 23.03 | 23.62 | 22.26 | 23.59 | 14,882 | +0.63(+2.74%) |
Nov 19, 2014 | 22.82 | 23.24 | 22.33 | 22.96 | 32,677 | +0.28(+1.23%) |
Nov 18, 2014 | 23.31 | 24.50 | 21.84 | 22.68 | 94,844 | -1.47(-6.09%) |
Nov 17, 2014 | 25.90 | 26.25 | 23.31 | 24.15 | 81,612 | -1.47(-5.74%) |
Nov 14, 2014 | 25.48 | 25.62 | 24.64 | 25.62 | 13,313 | +0.42(+1.67%) |
Nov 13, 2014 | 25.06 | 25.97 | 25.06 | 25.20 | 43,457 | -0.14(-0.55%) |
Nov 12, 2014 | 25.41 | 25.76 | 25.20 | 25.34 | 29,707 | +0.00(+0.00%) |
Nov 11, 2014 | 25.20 | 26.25 | 24.92 | 25.34 | 16,911 | -0.35(-1.36%) |
Nov 10, 2014 | 26.46 | 26.95 | 25.41 | 25.69 | 18,651 | -0.56(-2.13%) |
Nov 07, 2014 | 26.81 | 26.82 | 24.99 | 26.25 | 18,925 | -0.84(-3.10%) |
Nov 06, 2014 | 25.34 | 27.30 | 24.92 | 27.09 | 64,864 | +1.61(+6.32%) |
Nov 05, 2014 | 24.78 | 25.48 | 24.43 | 25.48 | 35,511 | +1.05(+4.30%) |
Nov 04, 2014 | 24.36 | 24.85 | 24.36 | 24.43 | 12,456 | -0.14(-0.57%) |