Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.80 | 42.30 | 40.00 | 41.40 | 51,056 | +0.20(+0.49%) |
Jan 29, 2015 | 41.35 | 41.35 | 38.80 | 41.20 | 35,362 | +0.95(+2.36%) |
Jan 28, 2015 | 43.00 | 43.38 | 39.40 | 40.25 | 61,359 | -2.50(-5.85%) |
Jan 27, 2015 | 44.35 | 44.35 | 41.35 | 42.75 | 78,585 | +0.00(+0.00%) |
Jan 26, 2015 | 40.95 | 45.50 | 40.75 | 42.75 | 95,540 | +2.15(+5.30%) |
Jan 23, 2015 | 41.25 | 42.95 | 40.40 | 40.60 | 35,281 | -0.80(-1.93%) |
Jan 22, 2015 | 43.90 | 44.40 | 40.60 | 41.40 | 59,271 | -1.70(-3.94%) |
Jan 21, 2015 | 40.00 | 43.40 | 38.80 | 43.10 | 116,790 | +4.85(+12.68%) |
Jan 20, 2015 | 37.50 | 39.55 | 37.00 | 38.25 | 71,843 | +1.50(+4.08%) |
Jan 16, 2015 | 36.30 | 37.85 | 36.05 | 36.75 | 40,195 | +0.05(+0.14%) |
Jan 15, 2015 | 37.65 | 38.35 | 36.60 | 36.70 | 37,746 | -0.70(-1.87%) |
Jan 14, 2015 | 36.80 | 38.10 | 36.50 | 37.40 | 30,298 | +0.00(+0.00%) |
Jan 13, 2015 | 38.05 | 39.35 | 36.50 | 37.40 | 38,973 | -0.30(-0.80%) |
Jan 12, 2015 | 39.30 | 39.45 | 36.50 | 37.70 | 55,399 | -1.60(-4.07%) |
Jan 09, 2015 | 39.30 | 40.60 | 38.55 | 39.30 | 43,040 | -0.30(-0.76%) |
Jan 08, 2015 | 38.00 | 41.40 | 36.80 | 39.60 | 84,595 | +2.55(+6.88%) |
Jan 07, 2015 | 38.10 | 38.51 | 36.80 | 37.05 | 46,199 | -0.55(-1.46%) |
Jan 06, 2015 | 39.20 | 39.66 | 36.60 | 37.60 | 52,711 | -1.25(-3.22%) |
Jan 05, 2015 | 41.65 | 41.65 | 38.30 | 38.85 | 57,099 | -2.40(-5.82%) |
Jan 02, 2015 | 41.60 | 42.40 | 40.35 | 41.25 | 48,250 | +0.65(+1.60%) |
Dec 31, 2014 | 39.70 | 40.60 | 40.60 | 40.60 | 144,860 | +0.55(+1.37%) |
Dec 30, 2014 | 41.80 | 43.15 | 40.05 | 40.05 | 84,171 | -2.20(-5.21%) |
Dec 29, 2014 | 47.00 | 47.15 | 41.90 | 42.25 | 152,507 | -3.80(-8.25%) |
Dec 26, 2014 | 36.55 | 47.70 | 36.45 | 46.05 | 285,427 | +9.60(+26.34%) |
Dec 24, 2014 | 37.15 | 36.45 | 36.45 | 36.45 | 27,400 | -0.75(-2.02%) |
Dec 23, 2014 | 37.25 | 38.00 | 36.45 | 37.20 | 40,874 | -0.05(-0.13%) |
Dec 22, 2014 | 38.00 | 38.80 | 37.15 | 37.25 | 42,436 | -0.60(-1.59%) |
Dec 19, 2014 | 37.80 | 38.35 | 36.90 | 37.85 | 43,051 | +0.00(+0.00%) |
Dec 18, 2014 | 37.50 | 38.35 | 37.00 | 37.85 | 46,349 | +1.00(+2.71%) |
Dec 17, 2014 | 37.60 | 39.00 | 36.50 | 36.85 | 53,260 | -0.75(-1.99%) |
Dec 16, 2014 | 37.85 | 39.00 | 36.65 | 37.60 | 42,527 | -0.90(-2.34%) |
Dec 15, 2014 | 41.55 | 42.45 | 35.65 | 38.50 | 134,240 | -2.85(-6.89%) |
Dec 12, 2014 | 39.50 | 42.20 | 39.10 | 41.35 | 44,972 | +1.75(+4.42%) |
Dec 11, 2014 | 39.25 | 41.00 | 39.25 | 39.60 | 71,438 | +0.20(+0.51%) |
Dec 10, 2014 | 41.85 | 41.95 | 39.30 | 39.40 | 124,171 | -2.85(-6.75%) |
Dec 09, 2014 | 42.50 | 43.00 | 40.60 | 42.25 | 51,478 | -0.65(-1.52%) |
Dec 08, 2014 | 46.30 | 47.45 | 42.00 | 42.90 | 132,105 | -3.40(-7.34%) |
Dec 05, 2014 | 49.15 | 50.05 | 45.85 | 46.30 | 91,301 | -3.45(-6.93%) |
Dec 04, 2014 | 50.00 | 51.00 | 49.50 | 49.75 | 44,872 | -0.35(-0.70%) |
Dec 03, 2014 | 50.40 | 51.75 | 50.00 | 50.10 | 45,819 | -0.75(-1.47%) |
Dec 02, 2014 | 50.55 | 52.45 | 50.40 | 50.85 | 45,709 | -0.20(-0.39%) |
Dec 01, 2014 | 53.75 | 54.00 | 50.40 | 51.05 | 83,476 | -2.95(-5.46%) |
Nov 28, 2014 | 54.60 | 55.25 | 54.00 | 54.00 | 36,865 | -1.10(-2.00%) |
Nov 26, 2014 | 57.05 | 55.10 | 55.10 | 55.10 | 100,380 | -1.70(-2.99%) |
Nov 25, 2014 | 57.75 | 58.75 | 56.55 | 56.80 | 65,440 | -0.85(-1.47%) |
Nov 24, 2014 | 57.20 | 59.35 | 56.60 | 57.65 | 62,321 | +1.05(+1.86%) |
Nov 21, 2014 | 60.90 | 60.90 | 56.25 | 56.60 | 162,999 | -3.35(-5.59%) |
Nov 20, 2014 | 59.40 | 61.25 | 59.00 | 59.95 | 72,679 | -0.20(-0.33%) |
Nov 19, 2014 | 61.50 | 62.53 | 59.66 | 60.15 | 60,821 | -1.10(-1.80%) |
Nov 18, 2014 | 62.40 | 63.75 | 61.20 | 61.25 | 58,196 | -2.00(-3.16%) |
Nov 17, 2014 | 67.30 | 68.70 | 61.15 | 63.25 | 86,121 | -1.20(-1.86%) |
Nov 14, 2014 | 58.40 | 64.70 | 57.55 | 64.45 | 71,195 | +3.25(+5.31%) |
Nov 13, 2014 | 60.00 | 61.95 | 60.00 | 61.20 | 87,544 | +1.20(+2.00%) |
Nov 12, 2014 | 60.10 | 62.41 | 60.00 | 60.00 | 55,915 | -0.50(-0.83%) |
Nov 11, 2014 | 61.05 | 61.75 | 59.30 | 60.50 | 53,392 | -0.25(-0.41%) |
Nov 10, 2014 | 62.35 | 63.90 | 60.70 | 60.75 | 50,874 | -0.90(-1.46%) |
Nov 07, 2014 | 64.55 | 64.85 | 60.00 | 61.65 | 66,545 | -3.05(-4.71%) |
Nov 06, 2014 | 64.35 | 64.95 | 63.05 | 64.70 | 38,336 | +0.25(+0.39%) |
Nov 05, 2014 | 68.55 | 68.55 | 63.80 | 64.45 | 63,879 | -5.25(-7.53%) |
Nov 04, 2014 | 69.75 | 71.25 | 68.05 | 69.70 | 23,199 | -0.35(-0.50%) |