Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.48 | 36.48 | 34.56 | 35.04 | 7,931 | -1.68(-4.58%) |
Jan 29, 2015 | 39.28 | 39.28 | 35.84 | 36.72 | 10,252 | -2.56(-6.52%) |
Jan 28, 2015 | 40.64 | 40.95 | 38.80 | 39.28 | 4,695 | -1.52(-3.73%) |
Jan 27, 2015 | 39.76 | 41.11 | 38.56 | 40.80 | 6,957 | +0.64(+1.59%) |
Jan 26, 2015 | 40.88 | 41.20 | 38.40 | 40.16 | 20,600 | -1.04(-2.52%) |
Jan 23, 2015 | 40.80 | 42.40 | 40.48 | 41.20 | 24,176 | +0.48(+1.18%) |
Jan 22, 2015 | 41.60 | 42.40 | 38.48 | 40.72 | 242,061 | +5.79(+16.59%) |
Jan 21, 2015 | 37.60 | 37.60 | 34.08 | 34.93 | 10,431 | -2.27(-6.11%) |
Jan 20, 2015 | 38.40 | 38.40 | 36.80 | 37.20 | 4,289 | -0.08(-0.21%) |
Jan 16, 2015 | 36.00 | 37.44 | 35.36 | 37.28 | 5,424 | +0.56(+1.53%) |
Jan 15, 2015 | 38.64 | 38.81 | 36.08 | 36.72 | 13,462 | -1.68(-4.37%) |
Jan 14, 2015 | 40.00 | 40.00 | 36.64 | 38.40 | 15,070 | -1.44(-3.61%) |
Jan 13, 2015 | 42.56 | 44.40 | 38.88 | 39.84 | 28,717 | -2.96(-6.92%) |
Jan 12, 2015 | 46.08 | 46.40 | 41.92 | 42.80 | 19,968 | -2.16(-4.80%) |
Jan 09, 2015 | 42.08 | 45.60 | 40.00 | 44.96 | 35,832 | +0.72(+1.63%) |
Jan 08, 2015 | 46.00 | 47.36 | 41.44 | 44.24 | 69,244 | -1.28(-2.81%) |
Jan 07, 2015 | 50.64 | 51.76 | 43.60 | 45.52 | 88,294 | -6.40(-12.33%) |
Jan 06, 2015 | 78.88 | 80.00 | 50.64 | 51.92 | 669,904 | +3.92(+8.17%) |
Jan 05, 2015 | 49.60 | 49.60 | 46.48 | 48.00 | 38,680 | -0.88(-1.80%) |
Jan 02, 2015 | 48.56 | 49.89 | 48.16 | 48.88 | 1,795 | +0.72(+1.50%) |
Dec 31, 2014 | 49.04 | 48.16 | 48.16 | 48.16 | 2,825 | -0.88(-1.79%) |
Dec 30, 2014 | 43.68 | 50.40 | 43.33 | 49.04 | 5,804 | +4.80(+10.85%) |
Dec 29, 2014 | 43.60 | 44.32 | 42.32 | 44.24 | 2,134 | +0.00(+0.00%) |
Dec 26, 2014 | 44.24 | 45.60 | 42.80 | 44.24 | 1,406 | -0.80(-1.78%) |
Dec 24, 2014 | 43.84 | 45.04 | 45.04 | 45.04 | 475 | +1.20(+2.74%) |
Dec 23, 2014 | 44.80 | 44.80 | 43.20 | 43.84 | 1,474 | +1.28(+3.01%) |
Dec 22, 2014 | 45.60 | 45.60 | 42.00 | 42.56 | 990 | -2.80(-6.17%) |
Dec 19, 2014 | 38.80 | 45.92 | 38.80 | 45.36 | 2,614 | +6.56(+16.91%) |
Dec 18, 2014 | 38.00 | 55.28 | 37.04 | 38.80 | 2,036 | +0.64(+1.68%) |
Dec 17, 2014 | 37.28 | 39.12 | 37.28 | 38.16 | 1,338 | +2.08(+5.76%) |
Dec 16, 2014 | 36.32 | 38.56 | 36.00 | 36.08 | 1,306 | +0.08(+0.22%) |
Dec 15, 2014 | 36.24 | 36.96 | 36.00 | 36.00 | 456 | +0.00(+0.00%) |
Dec 12, 2014 | 36.88 | 36.96 | 36.00 | 36.00 | 1,547 | -0.88(-2.39%) |
Dec 11, 2014 | 37.44 | 37.84 | 36.80 | 36.88 | 1,529 | -1.04(-2.74%) |
Dec 10, 2014 | 37.84 | 38.24 | 36.64 | 37.92 | 2,692 | +1.52(+4.18%) |
Dec 09, 2014 | 36.60 | 36.95 | 36.08 | 36.40 | 2,832 | -1.12(-2.99%) |
Dec 08, 2014 | 35.52 | 37.52 | 33.60 | 37.52 | 3,154 | +2.32(+6.59%) |
Dec 05, 2014 | 36.00 | 36.16 | 34.08 | 35.20 | 1,950 | -0.40(-1.12%) |
Dec 04, 2014 | 37.04 | 37.04 | 34.80 | 35.60 | 1,360 | -0.88(-2.41%) |
Dec 03, 2014 | 36.00 | 37.76 | 33.86 | 36.48 | 5,247 | -1.12(-2.98%) |
Dec 02, 2014 | 40.56 | 40.56 | 37.25 | 37.60 | 1,194 | -1.04(-2.69%) |
Dec 01, 2014 | 38.00 | 38.64 | 36.27 | 38.64 | 604 | +1.04(+2.77%) |
Nov 28, 2014 | 39.44 | 41.12 | 37.36 | 37.60 | 2,125 | -0.40(-1.05%) |
Nov 26, 2014 | 37.86 | 38.00 | 38.00 | 38.00 | 2,037 | +0.40(+1.06%) |
Nov 25, 2014 | 35.89 | 39.68 | 35.89 | 37.60 | 2,783 | +2.24(+6.33%) |
Nov 24, 2014 | 34.40 | 35.92 | 34.18 | 35.36 | 1,215 | +0.72(+2.08%) |
Nov 21, 2014 | 34.81 | 35.44 | 33.84 | 34.64 | 686 | -0.56(-1.59%) |
Nov 20, 2014 | 33.56 | 36.20 | 33.40 | 35.20 | 2,387 | +1.12(+3.29%) |
Nov 19, 2014 | 34.80 | 36.00 | 33.68 | 34.08 | 1,163 | -0.88(-2.52%) |
Nov 18, 2014 | 35.52 | 36.40 | 34.80 | 34.96 | 1,515 | -1.36(-3.74%) |
Nov 17, 2014 | 34.48 | 36.61 | 34.48 | 36.32 | 1,688 | +2.00(+5.83%) |
Nov 14, 2014 | 37.52 | 37.58 | 34.32 | 34.32 | 3,787 | +0.64(+1.90%) |
Nov 13, 2014 | 34.00 | 35.60 | 33.60 | 33.68 | 4,180 | +0.00(+0.00%) |
Nov 12, 2014 | 33.92 | 34.46 | 32.80 | 33.68 | 2,803 | +0.24(+0.72%) |
Nov 11, 2014 | 34.35 | 34.96 | 32.64 | 33.44 | 2,380 | -0.24(-0.71%) |
Nov 10, 2014 | 33.60 | 34.88 | 32.80 | 33.68 | 1,181 | +0.24(+0.72%) |
Nov 07, 2014 | 34.80 | 35.28 | 33.44 | 33.44 | 2,408 | -0.80(-2.34%) |
Nov 06, 2014 | 34.64 | 34.72 | 33.20 | 34.24 | 1,918 | -0.56(-1.61%) |
Nov 05, 2014 | 34.78 | 34.88 | 33.12 | 34.80 | 1,685 | +0.00(+0.00%) |
Nov 04, 2014 | 34.96 | 34.96 | 33.36 | 34.80 | 508 | -0.16(-0.46%) |