Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.97 | 47.15 | 45.20 | 45.56 | 82,380 | -1.19(-2.55%) |
Jan 29, 2015 | 46.37 | 47.00 | 45.79 | 46.75 | 70,501 | +0.75(+1.63%) |
Jan 28, 2015 | 46.85 | 47.53 | 44.86 | 46.00 | 191,320 | -0.51(-1.10%) |
Jan 27, 2015 | 45.80 | 47.35 | 45.80 | 46.51 | 153,674 | +0.06(+0.13%) |
Jan 26, 2015 | 45.00 | 47.35 | 44.29 | 46.45 | 303,234 | +1.84(+4.12%) |
Jan 23, 2015 | 65.50 | 48.94 | 41.20 | 44.61 | 1,539,680 | +6.85(+18.14%) |
Jan 22, 2015 | 37.12 | 38.73 | 37.12 | 37.76 | 107,364 | +0.83(+2.25%) |
Jan 21, 2015 | 37.59 | 38.28 | 36.66 | 36.93 | 51,786 | -0.56(-1.49%) |
Jan 20, 2015 | 37.10 | 38.41 | 37.10 | 37.49 | 89,334 | +0.61(+1.65%) |
Jan 16, 2015 | 36.00 | 36.98 | 35.22 | 36.88 | 68,022 | +0.62(+1.71%) |
Jan 15, 2015 | 38.11 | 38.60 | 36.11 | 36.26 | 284,356 | -2.05(-5.35%) |
Jan 14, 2015 | 38.47 | 39.00 | 37.52 | 38.31 | 123,584 | -0.48(-1.24%) |
Jan 13, 2015 | 39.17 | 39.60 | 38.00 | 38.79 | 109,159 | +0.46(+1.20%) |
Jan 12, 2015 | 37.55 | 38.44 | 37.13 | 38.33 | 104,121 | +0.90(+2.40%) |
Jan 09, 2015 | 37.69 | 38.86 | 36.21 | 37.43 | 78,475 | -0.48(-1.27%) |
Jan 08, 2015 | 36.73 | 38.65 | 36.40 | 37.91 | 175,443 | +1.50(+4.12%) |
Jan 07, 2015 | 37.16 | 38.16 | 35.72 | 36.41 | 104,742 | -0.72(-1.94%) |
Jan 06, 2015 | 38.32 | 39.00 | 37.01 | 37.13 | 141,531 | -1.32(-3.43%) |
Jan 05, 2015 | 38.80 | 39.08 | 38.39 | 38.45 | 96,233 | -0.50(-1.28%) |
Jan 02, 2015 | 39.20 | 39.20 | 37.96 | 38.95 | 131,596 | +0.28(+0.72%) |
Dec 31, 2014 | 38.46 | 38.67 | 38.67 | 38.67 | 89,400 | +0.15(+0.39%) |
Dec 30, 2014 | 37.96 | 38.73 | 37.75 | 38.52 | 141,432 | +0.27(+0.71%) |
Dec 29, 2014 | 38.15 | 38.86 | 37.50 | 38.25 | 103,030 | +0.10(+0.26%) |
Dec 26, 2014 | 38.03 | 38.30 | 37.88 | 38.15 | 201,995 | +0.20(+0.53%) |
Dec 24, 2014 | 39.16 | 37.95 | 37.95 | 37.95 | 52,300 | -0.93(-2.39%) |
Dec 23, 2014 | 39.78 | 39.78 | 38.30 | 38.88 | 201,136 | -0.49(-1.24%) |
Dec 22, 2014 | 35.39 | 39.98 | 35.11 | 39.37 | 243,915 | +4.60(+13.23%) |
Dec 19, 2014 | 34.39 | 36.00 | 33.97 | 34.77 | 1,025,559 | +0.32(+0.93%) |
Dec 18, 2014 | 34.32 | 35.29 | 33.91 | 34.45 | 233,283 | +0.29(+0.85%) |
Dec 17, 2014 | 34.02 | 34.53 | 33.60 | 34.16 | 198,674 | -0.04(-0.12%) |
Dec 16, 2014 | 34.78 | 35.25 | 33.65 | 34.20 | 257,812 | -0.12(-0.35%) |
Dec 15, 2014 | 32.50 | 35.48 | 32.50 | 34.32 | 198,313 | +1.81(+5.57%) |
Dec 12, 2014 | 33.99 | 34.54 | 32.47 | 32.51 | 210,327 | -1.69(-4.94%) |
Dec 11, 2014 | 34.29 | 34.53 | 34.00 | 34.20 | 141,065 | -0.16(-0.47%) |
Dec 10, 2014 | 34.55 | 36.00 | 34.09 | 34.36 | 187,316 | +0.16(+0.47%) |
Dec 09, 2014 | 35.82 | 36.55 | 34.08 | 34.20 | 131,316 | -1.60(-4.47%) |
Dec 08, 2014 | 35.88 | 37.00 | 35.30 | 35.80 | 228,193 | -0.06(-0.17%) |
Dec 05, 2014 | 35.00 | 38.00 | 34.99 | 35.86 | 236,741 | +0.94(+2.69%) |
Dec 04, 2014 | 34.13 | 35.73 | 34.00 | 34.92 | 172,321 | +0.92(+2.71%) |
Dec 03, 2014 | 31.00 | 34.63 | 30.55 | 34.00 | 232,571 | +3.90(+12.96%) |
Dec 02, 2014 | 28.91 | 31.99 | 28.91 | 30.10 | 197,031 | +1.25(+4.33%) |
Dec 01, 2014 | 27.24 | 29.57 | 27.20 | 28.85 | 153,576 | +1.86(+6.89%) |
Nov 28, 2014 | 27.50 | 27.67 | 26.51 | 26.99 | 18,719 | -0.55(-2.00%) |
Nov 26, 2014 | 27.64 | 27.54 | 27.54 | 27.54 | 45,500 | +0.03(+0.11%) |
Nov 25, 2014 | 27.33 | 27.56 | 26.73 | 27.51 | 43,489 | +0.18(+0.66%) |
Nov 24, 2014 | 26.74 | 27.64 | 26.70 | 27.33 | 97,383 | +0.64(+2.40%) |
Nov 21, 2014 | 26.60 | 26.82 | 26.30 | 26.69 | 147,039 | +0.24(+0.91%) |
Nov 20, 2014 | 26.45 | 26.83 | 24.50 | 26.45 | 144,156 | +0.19(+0.72%) |
Nov 19, 2014 | 27.20 | 27.47 | 26.20 | 26.26 | 74,194 | -0.40(-1.50%) |
Nov 18, 2014 | 28.17 | 29.20 | 26.58 | 26.66 | 133,309 | -1.16(-4.17%) |
Nov 17, 2014 | 25.58 | 28.68 | 25.58 | 27.82 | 141,087 | +2.28(+8.93%) |
Nov 14, 2014 | 25.35 | 25.69 | 25.35 | 25.54 | 157,996 | +0.13(+0.51%) |
Nov 13, 2014 | 25.05 | 25.88 | 24.94 | 25.41 | 63,490 | +0.31(+1.24%) |
Nov 12, 2014 | 24.80 | 25.28 | 24.59 | 25.10 | 68,735 | +0.10(+0.40%) |
Nov 11, 2014 | 25.37 | 25.68 | 25.00 | 25.00 | 128,742 | -0.26(-1.03%) |
Nov 10, 2014 | 25.35 | 25.90 | 25.00 | 25.26 | 118,450 | -0.04(-0.16%) |
Nov 07, 2014 | 25.00 | 26.49 | 24.35 | 25.30 | 479,349 | +0.11(+0.44%) |