Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.55 | 72.98 | 72.98 | 72.98 | 48,600 | +6.80(+10.28%) |
Dec 30, 2014 | 69.86 | 69.88 | 63.39 | 66.18 | 54,451 | -6.61(-9.08%) |
Dec 29, 2014 | 69.61 | 73.54 | 69.46 | 72.79 | 38,639 | +3.13(+4.50%) |
Dec 26, 2014 | 67.91 | 69.65 | 67.91 | 69.65 | 30,101 | -4.81(-6.46%) |
Dec 24, 2014 | 73.89 | 74.47 | 74.47 | 74.47 | 2,900 | -0.34(-0.46%) |
Dec 23, 2014 | 74.74 | 75.03 | 72.77 | 74.81 | 20,543 | -0.70(-0.93%) |
Dec 22, 2014 | 71.05 | 76.74 | 71.05 | 75.51 | 38,691 | +5.35(+7.63%) |
Dec 19, 2014 | 71.98 | 72.25 | 69.46 | 70.16 | 16,495 | -1.76(-2.45%) |
Dec 18, 2014 | 69.90 | 72.61 | 69.40 | 71.92 | 17,099 | -1.89(-2.56%) |
Dec 17, 2014 | 73.67 | 76.00 | 70.01 | 73.81 | 69,520 | -0.41(-0.56%) |
Dec 16, 2014 | 67.99 | 76.38 | 67.71 | 74.22 | 58,966 | +4.73(+6.81%) |
Dec 15, 2014 | 61.81 | 69.67 | 61.14 | 69.49 | 84,850 | +9.73(+16.28%) |
Dec 12, 2014 | 59.41 | 59.92 | 58.56 | 59.76 | 14,303 | +0.37(+0.62%) |
Dec 11, 2014 | 60.07 | 60.10 | 58.16 | 59.39 | 30,560 | +0.49(+0.83%) |
Dec 10, 2014 | 58.91 | 59.24 | 58.10 | 58.90 | 27,853 | -0.74(-1.24%) |
Dec 09, 2014 | 63.83 | 63.83 | 57.71 | 59.64 | 77,950 | -8.66(-12.68%) |
Dec 08, 2014 | 69.34 | 70.38 | 67.92 | 68.30 | 30,184 | -1.32(-1.90%) |
Dec 05, 2014 | 68.59 | 70.45 | 68.39 | 69.62 | 31,837 | +2.20(+3.26%) |
Dec 04, 2014 | 66.28 | 67.66 | 65.91 | 67.42 | 23,592 | -0.74(-1.09%) |
Dec 03, 2014 | 67.50 | 68.85 | 66.24 | 68.16 | 32,564 | +0.47(+0.69%) |
Dec 02, 2014 | 69.35 | 70.62 | 67.25 | 67.69 | 53,746 | +0.51(+0.76%) |
Dec 01, 2014 | 77.61 | 77.95 | 63.46 | 67.18 | 176,217 | -17.67(-20.82%) |
Nov 28, 2014 | 79.20 | 85.24 | 78.99 | 84.85 | 108,654 | +14.38(+20.41%) |
Nov 26, 2014 | 69.96 | 70.47 | 70.47 | 70.47 | 16,300 | +1.56(+2.26%) |
Nov 25, 2014 | 69.54 | 70.75 | 68.84 | 68.91 | 26,825 | -2.66(-3.72%) |
Nov 24, 2014 | 71.51 | 73.26 | 71.29 | 71.57 | 36,363 | +0.17(+0.24%) |
Nov 21, 2014 | 71.44 | 73.63 | 69.65 | 71.40 | 20,912 | -2.76(-3.72%) |
Nov 20, 2014 | 74.75 | 76.05 | 74.14 | 74.16 | 13,540 | -1.89(-2.49%) |
Nov 19, 2014 | 74.75 | 79.24 | 70.40 | 76.05 | 48,877 | +1.05(+1.40%) |
Nov 18, 2014 | 74.93 | 76.00 | 74.75 | 75.00 | 16,723 | -0.77(-1.02%) |
Nov 17, 2014 | 76.38 | 77.49 | 75.48 | 75.77 | 28,821 | +1.88(+2.54%) |
Nov 14, 2014 | 88.59 | 88.94 | 72.78 | 73.89 | 127,955 | -11.51(-13.48%) |
Nov 13, 2014 | 84.07 | 85.85 | 83.39 | 85.40 | 35,552 | +0.92(+1.09%) |
Nov 12, 2014 | 85.11 | 85.39 | 83.62 | 84.48 | 24,917 | +1.39(+1.67%) |
Nov 11, 2014 | 86.00 | 86.60 | 80.83 | 83.09 | 38,692 | -3.05(-3.54%) |
Nov 10, 2014 | 83.95 | 86.96 | 83.79 | 86.14 | 42,294 | +2.74(+3.29%) |
Nov 07, 2014 | 86.11 | 86.37 | 82.75 | 83.40 | 75,482 | -4.88(-5.53%) |
Nov 06, 2014 | 90.68 | 90.68 | 87.40 | 88.28 | 31,540 | -3.13(-3.42%) |
Nov 05, 2014 | 89.75 | 91.41 | 86.42 | 91.41 | 71,991 | +11.89(+14.95%) |
Nov 04, 2014 | 80.16 | 80.85 | 78.76 | 79.52 | 35,310 | +1.67(+2.15%) |
Nov 03, 2014 | 79.03 | 79.83 | 76.73 | 77.85 | 39,350 | -0.08(-0.10%) |
Oct 31, 2014 | 81.67 | 81.82 | 77.61 | 77.93 | 98,681 | +4.47(+6.08%) |
Oct 30, 2014 | 71.90 | 75.00 | 71.43 | 73.46 | 102,971 | +6.50(+9.70%) |
Oct 29, 2014 | 65.21 | 67.37 | 64.12 | 66.96 | 45,503 | +1.63(+2.50%) |
Oct 28, 2014 | 63.98 | 65.67 | 63.69 | 65.33 | 78,087 | -0.86(-1.30%) |
Oct 27, 2014 | 65.89 | 66.23 | 65.46 | 66.19 | 23,929 | +0.73(+1.11%) |
Oct 24, 2014 | 63.67 | 65.70 | 63.52 | 65.46 | 17,263 | +0.29(+0.45%) |
Oct 23, 2014 | 65.82 | 66.28 | 64.80 | 65.17 | 34,575 | -0.77(-1.17%) |
Oct 22, 2014 | 64.65 | 66.25 | 64.65 | 65.94 | 42,275 | +3.90(+6.29%) |
Oct 21, 2014 | 62.01 | 62.01 | 60.80 | 62.04 | 25,814 | -0.80(-1.27%) |
Oct 20, 2014 | 63.02 | 63.90 | 62.62 | 62.84 | 28,778 | -1.89(-2.92%) |
Oct 17, 2014 | 63.85 | 65.07 | 63.63 | 64.73 | 19,946 | +1.41(+2.23%) |
Oct 16, 2014 | 64.74 | 65.17 | 62.75 | 63.32 | 42,807 | +0.23(+0.36%) |
Oct 15, 2014 | 62.73 | 63.15 | 59.00 | 63.09 | 59,180 | -0.37(-0.58%) |
Oct 14, 2014 | 62.47 | 64.04 | 62.44 | 63.46 | 12,997 | +0.41(+0.65%) |
Oct 13, 2014 | 63.37 | 64.66 | 62.63 | 63.05 | 22,582 | -0.80(-1.25%) |
Oct 10, 2014 | 63.91 | 64.85 | 63.48 | 63.85 | 28,538 | -0.12(-0.19%) |
Oct 09, 2014 | 62.20 | 64.14 | 60.41 | 63.97 | 100,310 | +0.32(+0.50%) |
Oct 08, 2014 | 64.50 | 67.37 | 62.60 | 63.65 | 64,643 | -2.36(-3.58%) |
Oct 07, 2014 | 64.76 | 66.99 | 64.38 | 66.01 | 52,527 | +1.60(+2.48%) |
Oct 06, 2014 | 67.62 | 68.25 | 64.02 | 64.41 | 92,367 | -6.44(-9.09%) |
Oct 03, 2014 | 70.06 | 71.89 | 69.03 | 70.85 | 54,190 | +3.45(+5.12%) |
Oct 02, 2014 | 67.67 | 68.97 | 66.72 | 67.40 | 55,533 | +1.37(+2.07%) |