Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.93 | 51.19 | 48.80 | 49.75 | 2,415,309 | -1.09(-2.14%) |
Jan 29, 2015 | 51.92 | 51.92 | 49.67 | 50.84 | 2,723,188 | -0.62(-1.20%) |
Jan 28, 2015 | 51.39 | 54.13 | 51.10 | 51.46 | 4,826,960 | +0.04(+0.08%) |
Jan 27, 2015 | 49.24 | 51.96 | 49.05 | 51.42 | 3,427,227 | +1.01(+2.00%) |
Jan 26, 2015 | 52.31 | 53.18 | 49.80 | 50.41 | 5,173,809 | -2.10(-4.00%) |
Jan 23, 2015 | 48.80 | 52.51 | 48.44 | 52.51 | 7,275,318 | +4.16(+8.60%) |
Jan 22, 2015 | 50.80 | 51.30 | 47.66 | 48.35 | 5,118,487 | -1.94(-3.86%) |
Jan 21, 2015 | 47.79 | 50.67 | 47.52 | 50.29 | 5,048,150 | +2.95(+6.23%) |
Jan 20, 2015 | 47.10 | 48.93 | 46.12 | 47.34 | 4,569,255 | -0.17(-0.36%) |
Jan 16, 2015 | 47.85 | 48.47 | 45.36 | 47.51 | 10,652,518 | -1.07(-2.20%) |
Jan 15, 2015 | 52.99 | 53.00 | 48.41 | 48.58 | 4,688,287 | -3.76(-7.18%) |
Jan 14, 2015 | 50.85 | 52.70 | 49.75 | 52.34 | 7,176,971 | +2.47(+4.95%) |
Jan 13, 2015 | 57.06 | 57.20 | 48.23 | 49.87 | 15,229,651 | -6.91(-12.17%) |
Jan 12, 2015 | 59.86 | 60.00 | 56.34 | 56.78 | 5,018,066 | -4.06(-6.67%) |
Jan 09, 2015 | 60.05 | 61.70 | 58.80 | 60.84 | 4,218,226 | +0.75(+1.25%) |
Jan 08, 2015 | 61.43 | 61.94 | 59.50 | 60.09 | 6,876,280 | -2.36(-3.78%) |
Jan 07, 2015 | 65.59 | 66.45 | 60.25 | 62.45 | 6,644,759 | -2.40(-3.70%) |
Jan 06, 2015 | 66.85 | 67.25 | 63.31 | 64.85 | 3,768,011 | -1.34(-2.02%) |
Jan 05, 2015 | 67.60 | 68.50 | 65.63 | 66.19 | 5,376,684 | -0.68(-1.02%) |
Jan 02, 2015 | 64.90 | 66.90 | 64.08 | 66.87 | 5,431,410 | +3.65(+5.77%) |
Dec 31, 2014 | 65.06 | 63.22 | 63.22 | 63.22 | 4,843,100 | -2.18(-3.33%) |
Dec 30, 2014 | 66.27 | 67.40 | 64.76 | 65.40 | 6,377,453 | +0.66(+1.02%) |
Dec 29, 2014 | 67.83 | 68.80 | 64.67 | 64.74 | 8,135,084 | -4.49(-6.49%) |
Dec 26, 2014 | 68.06 | 69.75 | 67.45 | 69.23 | 14,035,170 | +2.82(+4.25%) |
Dec 24, 2014 | 63.50 | 66.41 | 66.41 | 66.41 | 11,264,400 | +4.87(+7.91%) |
Dec 23, 2014 | 59.71 | 61.99 | 58.30 | 61.54 | 13,378,272 | +3.54(+6.10%) |
Dec 22, 2014 | 54.19 | 58.00 | 53.64 | 58.00 | 6,371,776 | +4.10(+7.61%) |
Dec 19, 2014 | 57.20 | 57.50 | 53.77 | 53.90 | 6,385,821 | -3.19(-5.59%) |
Dec 18, 2014 | 60.91 | 61.03 | 56.50 | 57.09 | 4,929,148 | -2.41(-4.05%) |
Dec 17, 2014 | 60.00 | 60.44 | 57.90 | 59.50 | 2,422,187 | +1.23(+2.11%) |
Dec 16, 2014 | 55.91 | 60.20 | 55.55 | 58.27 | 4,916,211 | +1.27(+2.23%) |
Dec 15, 2014 | 61.61 | 61.85 | 56.86 | 57.00 | 5,376,954 | -3.52(-5.82%) |
Dec 12, 2014 | 62.56 | 63.27 | 60.52 | 60.52 | 7,530,549 | +0.47(+0.78%) |
Dec 11, 2014 | 64.00 | 64.44 | 57.92 | 60.05 | 14,242,451 | -2.71(-4.32%) |
Dec 10, 2014 | 66.85 | 68.50 | 62.60 | 62.76 | 6,529,130 | -5.14(-7.57%) |
Dec 09, 2014 | 65.00 | 68.75 | 64.36 | 67.90 | 6,143,200 | +0.25(+0.37%) |
Dec 08, 2014 | 72.25 | 72.33 | 66.30 | 67.65 | 9,013,226 | -4.53(-6.28%) |
Dec 05, 2014 | 72.25 | 73.75 | 71.00 | 72.18 | 5,558,713 | +0.20(+0.28%) |
Dec 04, 2014 | 73.01 | 74.50 | 71.28 | 71.98 | 3,990,868 | -1.67(-2.27%) |
Dec 03, 2014 | 74.12 | 75.30 | 72.45 | 73.65 | 4,205,120 | -0.24(-0.32%) |
Dec 02, 2014 | 74.60 | 75.42 | 73.55 | 73.89 | 3,790,545 | +0.39(+0.53%) |
Dec 01, 2014 | 77.00 | 77.00 | 73.39 | 73.50 | 6,289,548 | -4.47(-5.73%) |
Nov 28, 2014 | 80.38 | 80.61 | 75.92 | 77.97 | 8,840,837 | -1.08(-1.37%) |
Nov 26, 2014 | 76.05 | 79.05 | 79.05 | 79.05 | 13,850,000 | +4.34(+5.81%) |
Nov 25, 2014 | 73.84 | 75.71 | 73.27 | 74.71 | 8,442,872 | +2.17(+2.99%) |
Nov 24, 2014 | 71.01 | 73.09 | 69.80 | 72.54 | 6,363,565 | +1.82(+2.57%) |
Nov 21, 2014 | 73.60 | 73.60 | 70.55 | 70.72 | 10,853,573 | -1.02(-1.42%) |
Nov 20, 2014 | 72.84 | 75.10 | 71.58 | 71.74 | 24,093,984 | -7.35(-9.29%) |
Nov 19, 2014 | 85.22 | 86.00 | 79.05 | 79.09 | 8,252,779 | -5.01(-5.96%) |
Nov 18, 2014 | 83.70 | 85.78 | 82.20 | 84.10 | 10,270,346 | +2.60(+3.19%) |
Nov 17, 2014 | 79.74 | 83.44 | 78.80 | 81.50 | 8,783,587 | +2.35(+2.97%) |
Nov 14, 2014 | 77.99 | 79.49 | 76.75 | 79.15 | 4,460,911 | +2.68(+3.50%) |
Nov 13, 2014 | 77.85 | 79.65 | 75.92 | 76.47 | 4,917,173 | -0.38(-0.49%) |
Nov 12, 2014 | 74.10 | 78.44 | 74.08 | 76.85 | 4,285,413 | +1.85(+2.47%) |
Nov 11, 2014 | 75.75 | 77.27 | 74.01 | 75.00 | 4,420,551 | -0.75(-0.99%) |
Nov 10, 2014 | 75.80 | 78.09 | 75.00 | 75.75 | 9,272,924 | -3.31(-4.19%) |
Nov 07, 2014 | 79.79 | 80.40 | 77.77 | 79.06 | 4,447,265 | +0.30(+0.38%) |
Nov 06, 2014 | 77.80 | 79.50 | 76.63 | 78.76 | 5,221,585 | +2.87(+3.78%) |
Nov 05, 2014 | 84.50 | 85.50 | 75.50 | 75.89 | 11,782,701 | -6.38(-7.75%) |
Nov 04, 2014 | 84.89 | 87.50 | 81.67 | 82.27 | 13,833,274 | -2.05(-2.43%) |