Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.00 | 63.26 | 58.95 | 60.17 | 1,628,029 | -3.59(-5.64%) |
Jan 29, 2015 | 62.06 | 63.95 | 60.56 | 63.77 | 832,266 | +2.36(+3.84%) |
Jan 28, 2015 | 63.28 | 64.12 | 61.40 | 61.41 | 714,938 | -1.65(-2.61%) |
Jan 27, 2015 | 62.17 | 64.84 | 60.89 | 63.06 | 943,973 | -0.27(-0.43%) |
Jan 26, 2015 | 59.81 | 63.40 | 59.60 | 63.33 | 740,806 | +1.20(+1.94%) |
Jan 23, 2015 | 61.67 | 62.59 | 59.29 | 62.12 | 766,830 | +0.02(+0.03%) |
Jan 22, 2015 | 61.48 | 62.14 | 58.52 | 62.10 | 1,139,254 | +2.30(+3.84%) |
Jan 21, 2015 | 61.57 | 63.40 | 59.04 | 59.81 | 1,398,604 | -1.81(-2.93%) |
Jan 20, 2015 | 64.36 | 65.41 | 58.79 | 61.61 | 1,601,311 | -2.38(-3.71%) |
Jan 16, 2015 | 60.85 | 64.11 | 60.77 | 63.99 | 941,105 | +2.92(+4.78%) |
Jan 15, 2015 | 66.55 | 67.68 | 60.27 | 61.07 | 2,010,426 | -6.94(-10.20%) |
Jan 14, 2015 | 63.58 | 68.80 | 63.58 | 68.01 | 1,805,261 | +3.08(+4.75%) |
Jan 13, 2015 | 66.82 | 66.92 | 63.50 | 64.92 | 1,471,234 | -1.11(-1.68%) |
Jan 12, 2015 | 67.45 | 68.70 | 64.13 | 66.03 | 1,211,783 | -1.09(-1.62%) |
Jan 09, 2015 | 63.32 | 67.25 | 62.25 | 67.12 | 2,374,716 | +3.70(+5.83%) |
Jan 08, 2015 | 63.41 | 63.91 | 60.32 | 63.42 | 1,128,659 | +0.69(+1.09%) |
Jan 07, 2015 | 63.17 | 64.22 | 62.23 | 62.73 | 1,191,534 | +1.05(+1.70%) |
Jan 06, 2015 | 60.21 | 64.68 | 59.23 | 61.68 | 1,960,700 | +2.07(+3.47%) |
Jan 05, 2015 | 58.56 | 61.77 | 57.45 | 59.62 | 1,393,597 | +0.51(+0.87%) |
Jan 02, 2015 | 60.12 | 60.56 | 56.48 | 59.11 | 950,599 | -0.30(-0.50%) |
Dec 31, 2014 | 60.32 | 59.40 | 59.40 | 59.40 | 812,607 | -0.70(-1.16%) |
Dec 30, 2014 | 60.26 | 61.50 | 58.87 | 60.10 | 777,396 | -0.56(-0.92%) |
Dec 29, 2014 | 59.40 | 60.66 | 57.72 | 60.66 | 974,636 | +2.38(+4.08%) |
Dec 26, 2014 | 57.14 | 58.96 | 56.99 | 58.28 | 539,424 | +0.80(+1.39%) |
Dec 24, 2014 | 56.04 | 57.49 | 57.49 | 57.49 | 644,620 | +2.09(+3.78%) |
Dec 23, 2014 | 57.91 | 57.91 | 52.56 | 55.40 | 2,349,615 | -2.83(-4.86%) |
Dec 22, 2014 | 59.28 | 60.23 | 57.35 | 58.23 | 981,218 | -1.36(-2.28%) |
Dec 19, 2014 | 58.78 | 59.61 | 57.73 | 59.59 | 1,951,246 | +0.66(+1.12%) |
Dec 18, 2014 | 57.02 | 60.52 | 56.43 | 58.92 | 1,645,162 | +2.00(+3.52%) |
Dec 17, 2014 | 55.67 | 57.82 | 55.04 | 56.92 | 1,372,853 | +1.31(+2.35%) |
Dec 16, 2014 | 55.73 | 57.10 | 54.59 | 55.62 | 3,748,336 | -0.21(-0.38%) |
Dec 15, 2014 | 60.85 | 61.20 | 53.88 | 55.83 | 2,795,484 | -3.29(-5.57%) |
Dec 12, 2014 | 54.73 | 59.59 | 54.73 | 59.12 | 2,742,716 | +3.34(+5.99%) |
Dec 11, 2014 | 54.71 | 56.74 | 53.76 | 55.78 | 2,285,969 | +2.21(+4.12%) |
Dec 10, 2014 | 53.12 | 57.40 | 52.47 | 53.57 | 4,447,192 | -1.02(-1.86%) |
Dec 09, 2014 | 49.93 | 55.36 | 47.44 | 54.59 | 12,665,600 | +22.92(+72.39%) |
Dec 08, 2014 | 29.67 | 32.27 | 29.30 | 31.66 | 2,039,623 | +2.71(+9.35%) |
Dec 05, 2014 | 27.30 | 29.18 | 27.30 | 28.96 | 929,861 | +1.68(+6.17%) |
Dec 04, 2014 | 27.60 | 28.15 | 27.02 | 27.27 | 435,937 | -0.38(-1.38%) |
Dec 03, 2014 | 26.72 | 27.68 | 26.53 | 27.66 | 596,970 | +1.00(+3.74%) |
Dec 02, 2014 | 25.85 | 26.91 | 25.85 | 26.66 | 366,236 | +1.08(+4.23%) |
Dec 01, 2014 | 26.48 | 26.84 | 25.27 | 25.58 | 553,104 | -1.13(-4.22%) |
Nov 28, 2014 | 27.52 | 27.84 | 26.61 | 26.70 | 227,358 | -0.49(-1.81%) |
Nov 26, 2014 | 27.09 | 27.20 | 27.20 | 27.20 | 287,647 | +0.01(+0.05%) |
Nov 25, 2014 | 27.85 | 27.89 | 26.46 | 27.18 | 652,568 | -0.47(-1.69%) |
Nov 24, 2014 | 26.96 | 28.40 | 26.92 | 27.65 | 945,962 | +0.89(+3.34%) |
Nov 21, 2014 | 27.82 | 27.95 | 26.41 | 26.76 | 818,801 | -0.74(-2.71%) |
Nov 20, 2014 | 26.91 | 28.00 | 26.56 | 27.50 | 475,298 | +0.40(+1.46%) |
Nov 19, 2014 | 26.85 | 27.26 | 26.34 | 27.10 | 577,389 | +0.29(+1.09%) |
Nov 18, 2014 | 25.89 | 26.98 | 25.71 | 26.81 | 263,472 | +1.02(+3.94%) |
Nov 17, 2014 | 25.34 | 26.05 | 25.10 | 25.80 | 311,830 | +0.45(+1.76%) |
Nov 14, 2014 | 26.68 | 26.95 | 25.00 | 25.35 | 566,621 | -1.35(-5.07%) |
Nov 13, 2014 | 26.46 | 27.30 | 25.99 | 26.70 | 503,595 | +0.14(+0.51%) |
Nov 12, 2014 | 27.09 | 27.51 | 26.35 | 26.57 | 655,883 | -0.49(-1.80%) |
Nov 11, 2014 | 27.53 | 27.66 | 26.81 | 27.05 | 643,021 | -0.47(-1.72%) |
Nov 10, 2014 | 26.96 | 28.02 | 26.28 | 27.53 | 926,401 | +0.95(+3.58%) |
Nov 07, 2014 | 26.86 | 26.89 | 25.84 | 26.57 | 373,878 | -0.43(-1.61%) |
Nov 06, 2014 | 25.10 | 27.06 | 22.67 | 27.01 | 1,786,943 | +1.74(+6.90%) |
Nov 05, 2014 | 27.45 | 27.45 | 24.66 | 25.27 | 943,245 | -1.87(-6.88%) |
Nov 04, 2014 | 26.95 | 27.74 | 26.73 | 27.13 | 477,134 | +0.18(+0.67%) |