Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 27.14 | 27.32 | 26.56 | 26.95 | 1,778,437 | -0.25(-0.90%) |
Oct 31, 2014 | 27.36 | 27.82 | 26.72 | 27.20 | 957,176 | +0.45(+1.70%) |
Oct 30, 2014 | 25.63 | 27.33 | 25.38 | 26.74 | 911,176 | +1.05(+4.08%) |
Oct 29, 2014 | 26.50 | 26.54 | 25.43 | 25.69 | 617,683 | -0.87(-3.29%) |
Oct 28, 2014 | 26.06 | 26.72 | 25.26 | 26.57 | 1,293,067 | +0.69(+2.68%) |
Oct 27, 2014 | 26.39 | 26.55 | 25.22 | 25.87 | 1,028,921 | -0.68(-2.56%) |
Oct 24, 2014 | 25.40 | 27.16 | 25.12 | 26.55 | 1,251,433 | +1.08(+4.25%) |
Oct 23, 2014 | 24.53 | 25.71 | 23.87 | 25.47 | 946,387 | +1.36(+5.64%) |
Oct 22, 2014 | 24.29 | 24.51 | 23.74 | 24.11 | 245,809 | -0.08(-0.35%) |
Oct 21, 2014 | 24.16 | 24.60 | 23.31 | 24.20 | 437,815 | +0.35(+1.47%) |
Oct 20, 2014 | 23.14 | 24.03 | 23.02 | 23.85 | 503,960 | +0.53(+2.28%) |
Oct 17, 2014 | 22.78 | 23.50 | 22.02 | 23.32 | 585,625 | +0.76(+3.39%) |
Oct 16, 2014 | 20.84 | 22.58 | 20.84 | 22.55 | 591,572 | +1.29(+6.06%) |
Oct 15, 2014 | 19.71 | 21.35 | 19.26 | 21.26 | 412,691 | +1.10(+5.46%) |
Oct 14, 2014 | 20.08 | 20.83 | 19.63 | 20.16 | 418,396 | +0.29(+1.43%) |
Oct 13, 2014 | 20.87 | 21.24 | 19.35 | 19.88 | 714,858 | -0.93(-4.45%) |
Oct 10, 2014 | 21.85 | 22.32 | 20.74 | 20.80 | 570,764 | -1.23(-5.59%) |
Oct 09, 2014 | 22.84 | 23.15 | 21.83 | 22.03 | 512,668 | -0.82(-3.60%) |
Oct 08, 2014 | 22.25 | 22.96 | 21.37 | 22.86 | 479,952 | +0.56(+2.53%) |
Oct 07, 2014 | 22.47 | 23.17 | 21.92 | 22.29 | 303,712 | -0.37(-1.63%) |
Oct 06, 2014 | 23.14 | 23.63 | 22.34 | 22.66 | 312,621 | -0.48(-2.07%) |
Oct 03, 2014 | 22.79 | 23.50 | 22.33 | 23.14 | 261,678 | +0.62(+2.73%) |
Oct 02, 2014 | 22.36 | 22.89 | 21.79 | 22.53 | 429,462 | +0.08(+0.35%) |