Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.82 | 47.01 | 45.05 | 45.23 | 76,410 | -2.43(-5.10%) |
Nov 26, 2014 | 47.01 | 47.66 | 47.66 | 47.66 | 76,871 | +0.56(+1.19%) |
Nov 25, 2014 | 48.88 | 49.53 | 47.01 | 47.10 | 152,372 | -1.12(-2.33%) |
Nov 24, 2014 | 48.88 | 50.93 | 47.01 | 48.22 | 207,223 | -1.31(-2.64%) |
Nov 21, 2014 | 51.87 | 52.52 | 48.83 | 49.53 | 217,289 | -1.12(-2.21%) |
Nov 20, 2014 | 49.34 | 50.84 | 49.16 | 50.65 | 92,410 | +0.65(+1.31%) |
Nov 19, 2014 | 51.31 | 51.96 | 50.00 | 50.00 | 72,070 | -1.68(-3.26%) |
Nov 18, 2014 | 52.80 | 54.20 | 51.12 | 51.68 | 96,630 | -0.93(-1.78%) |
Nov 17, 2014 | 54.67 | 55.51 | 52.33 | 52.62 | 86,551 | -2.34(-4.25%) |
Nov 14, 2014 | 48.97 | 55.04 | 48.60 | 54.95 | 141,330 | +5.79(+11.79%) |
Nov 13, 2014 | 54.20 | 54.20 | 48.88 | 49.16 | 131,639 | -4.86(-9.00%) |
Nov 12, 2014 | 52.90 | 54.58 | 51.78 | 54.02 | 76,016 | +1.50(+2.85%) |
Nov 11, 2014 | 55.79 | 55.98 | 52.33 | 52.52 | 133,330 | -3.18(-5.70%) |
Nov 10, 2014 | 56.26 | 57.47 | 55.23 | 55.70 | 77,333 | -0.47(-0.83%) |
Nov 07, 2014 | 55.14 | 56.63 | 54.20 | 56.17 | 127,677 | +1.40(+2.56%) |
Nov 06, 2014 | 53.92 | 55.61 | 53.27 | 54.76 | 97,373 | +0.56(+1.03%) |
Nov 05, 2014 | 55.42 | 56.20 | 53.74 | 54.20 | 200,521 | -1.03(-1.86%) |
Nov 04, 2014 | 56.91 | 58.04 | 54.86 | 55.23 | 187,061 | -1.87(-3.27%) |
Nov 03, 2014 | 55.14 | 57.76 | 55.14 | 57.10 | 119,352 | +2.06(+3.74%) |
Oct 31, 2014 | 57.01 | 57.76 | 54.67 | 55.04 | 138,773 | -1.03(-1.83%) |
Oct 30, 2014 | 57.94 | 58.93 | 54.67 | 56.07 | 149,192 | -2.34(-4.00%) |
Oct 29, 2014 | 54.67 | 59.25 | 54.62 | 58.41 | 425,335 | +3.93(+7.20%) |
Oct 28, 2014 | 49.06 | 54.58 | 47.52 | 54.48 | 179,188 | +6.45(+13.42%) |
Oct 27, 2014 | 50.75 | 51.87 | 46.82 | 48.04 | 182,044 | -3.83(-7.39%) |
Oct 24, 2014 | 52.43 | 52.71 | 50.47 | 51.87 | 155,272 | -0.75(-1.42%) |
Oct 23, 2014 | 52.33 | 54.20 | 52.05 | 52.62 | 191,668 | +1.96(+3.87%) |
Oct 22, 2014 | 53.83 | 55.79 | 50.28 | 50.65 | 216,140 | -1.87(-3.56%) |
Oct 21, 2014 | 50.09 | 54.30 | 50.09 | 52.52 | 211,752 | +3.64(+7.46%) |
Oct 20, 2014 | 47.94 | 49.06 | 47.66 | 48.88 | 106,447 | +0.84(+1.75%) |
Oct 17, 2014 | 48.04 | 52.19 | 47.66 | 48.04 | 185,295 | +1.31(+2.80%) |
Oct 16, 2014 | 44.67 | 47.47 | 43.75 | 46.73 | 167,226 | +1.21(+2.67%) |
Oct 15, 2014 | 42.24 | 45.98 | 40.75 | 45.51 | 195,120 | +2.24(+5.18%) |
Oct 14, 2014 | 42.90 | 43.50 | 39.25 | 43.27 | 318,840 | +1.03(+2.43%) |
Oct 13, 2014 | 45.98 | 47.01 | 41.54 | 42.24 | 184,763 | -3.74(-8.13%) |
Oct 10, 2014 | 47.57 | 48.87 | 45.14 | 45.98 | 195,080 | -2.24(-4.65%) |
Oct 09, 2014 | 54.20 | 54.30 | 48.13 | 48.22 | 160,976 | -5.98(-11.03%) |
Oct 08, 2014 | 54.58 | 55.14 | 52.15 | 54.20 | 139,409 | -0.47(-0.85%) |
Oct 07, 2014 | 56.35 | 58.41 | 54.58 | 54.67 | 150,736 | -2.24(-3.94%) |
Oct 06, 2014 | 54.76 | 57.76 | 54.20 | 56.91 | 230,905 | +2.62(+4.82%) |
Oct 03, 2014 | 52.71 | 56.26 | 51.59 | 54.30 | 123,543 | +1.87(+3.57%) |
Oct 02, 2014 | 51.87 | 52.85 | 49.90 | 52.43 | 123,137 | +0.84(+1.63%) |
Oct 01, 2014 | 55.79 | 56.54 | 51.49 | 51.59 | 189,939 | -4.49(-8.00%) |
Sep 30, 2014 | 55.23 | 56.73 | 53.83 | 56.07 | 186,183 | +1.03(+1.87%) |
Sep 29, 2014 | 54.67 | 57.94 | 54.11 | 55.04 | 297,130 | +0.37(+0.68%) |
Sep 26, 2014 | 56.07 | 57.35 | 53.92 | 54.67 | 252,579 | -1.12(-2.01%) |
Sep 25, 2014 | 60.47 | 60.47 | 54.76 | 55.79 | 245,971 | -4.77(-7.87%) |
Sep 24, 2014 | 65.04 | 65.42 | 60.37 | 60.56 | 222,864 | -4.58(-7.03%) |
Sep 23, 2014 | 64.48 | 67.29 | 62.71 | 65.14 | 124,652 | +0.56(+0.87%) |
Sep 22, 2014 | 69.25 | 69.44 | 64.58 | 64.58 | 113,934 | -4.86(-7.00%) |
Sep 19, 2014 | 72.71 | 74.20 | 68.88 | 69.44 | 185,021 | -3.08(-4.25%) |
Sep 18, 2014 | 74.76 | 75.70 | 71.77 | 72.52 | 104,168 | -2.15(-2.88%) |
Sep 17, 2014 | 75.89 | 76.54 | 74.39 | 74.67 | 82,711 | -1.40(-1.84%) |
Sep 16, 2014 | 76.45 | 77.85 | 75.70 | 76.07 | 84,743 | +0.19(+0.25%) |
Sep 15, 2014 | 78.11 | 78.30 | 75.28 | 75.89 | 65,058 | -2.41(-3.08%) |
Sep 12, 2014 | 83.49 | 83.53 | 77.56 | 78.30 | 96,657 | -5.20(-6.22%) |
Sep 11, 2014 | 83.58 | 84.70 | 81.73 | 83.49 | 31,911 | -0.93(-1.10%) |
Sep 10, 2014 | 83.58 | 84.70 | 82.38 | 84.42 | 60,942 | +1.11(+1.34%) |
Sep 09, 2014 | 86.46 | 87.02 | 82.94 | 83.31 | 53,282 | -3.25(-3.75%) |
Sep 08, 2014 | 84.23 | 87.57 | 84.23 | 86.55 | 44,055 | +2.04(+2.41%) |
Sep 05, 2014 | 84.14 | 85.16 | 82.56 | 84.51 | 92,701 | +0.09(+0.11%) |
Sep 04, 2014 | 81.82 | 84.98 | 81.82 | 84.42 | 83,165 | +2.69(+3.29%) |
Sep 03, 2014 | 86.18 | 87.30 | 80.89 | 81.73 | 105,798 | -4.45(-5.17%) |