Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.24 | 45.56 | 43.68 | 44.40 | 2,081 | +0.28(+0.63%) |
Jan 29, 2015 | 44.20 | 45.68 | 43.60 | 44.12 | 6,145 | -0.80(-1.78%) |
Jan 28, 2015 | 45.28 | 45.96 | 44.24 | 44.92 | 1,888 | -0.76(-1.66%) |
Jan 27, 2015 | 44.88 | 45.76 | 43.64 | 45.68 | 2,146 | +1.04(+2.33%) |
Jan 26, 2015 | 45.36 | 47.36 | 42.84 | 44.64 | 7,665 | +0.68(+1.55%) |
Jan 23, 2015 | 44.08 | 45.20 | 43.20 | 43.96 | 8,494 | -0.04(-0.09%) |
Jan 22, 2015 | 44.00 | 44.00 | 41.76 | 44.00 | 2,288 | +0.16(+0.36%) |
Jan 21, 2015 | 44.84 | 45.54 | 42.00 | 43.84 | 6,333 | -1.56(-3.44%) |
Jan 20, 2015 | 47.92 | 49.12 | 42.60 | 45.40 | 12,315 | -3.44(-7.04%) |
Jan 16, 2015 | 49.84 | 51.96 | 44.84 | 48.84 | 5,371 | -4.76(-8.88%) |
Jan 15, 2015 | 55.96 | 55.96 | 50.44 | 53.60 | 5,790 | -2.72(-4.83%) |
Jan 14, 2015 | 56.00 | 63.08 | 53.16 | 56.32 | 7,506 | -1.56(-2.70%) |
Jan 13, 2015 | 56.44 | 66.40 | 54.24 | 57.88 | 21,373 | +1.88(+3.36%) |
Jan 12, 2015 | 49.52 | 56.44 | 47.72 | 56.00 | 8,950 | +7.00(+14.29%) |
Jan 09, 2015 | 48.00 | 50.00 | 47.20 | 49.00 | 24,416 | +1.40(+2.94%) |
Jan 08, 2015 | 47.92 | 48.08 | 46.04 | 47.60 | 17,030 | +1.32(+2.85%) |
Jan 07, 2015 | 48.64 | 48.80 | 44.04 | 46.28 | 6,028 | -1.52(-3.18%) |
Jan 06, 2015 | 49.76 | 50.82 | 46.00 | 47.80 | 12,713 | -0.72(-1.48%) |
Jan 05, 2015 | 49.00 | 52.04 | 46.00 | 48.52 | 8,983 | +2.52(+5.48%) |
Jan 02, 2015 | 43.60 | 47.18 | 43.60 | 46.00 | 8,212 | +3.72(+8.80%) |
Dec 31, 2014 | 40.60 | 42.28 | 42.28 | 42.28 | 5,975 | -1.72(-3.91%) |
Dec 30, 2014 | 37.84 | 44.96 | 37.84 | 44.00 | 5,987 | +6.80(+18.28%) |
Dec 29, 2014 | 37.92 | 38.40 | 35.32 | 37.20 | 2,452 | -0.80(-2.11%) |
Dec 26, 2014 | 33.72 | 38.00 | 33.72 | 38.00 | 3,425 | +3.00(+8.57%) |
Dec 24, 2014 | 34.00 | 35.00 | 35.00 | 35.00 | 1,425 | +2.16(+6.58%) |
Dec 23, 2014 | 35.00 | 35.00 | 31.20 | 32.84 | 3,405 | -1.96(-5.63%) |
Dec 22, 2014 | 34.60 | 35.02 | 31.32 | 34.80 | 202 | +0.20(+0.58%) |
Dec 19, 2014 | 33.84 | 35.00 | 33.28 | 34.60 | 2,572 | +1.00(+2.98%) |
Dec 18, 2014 | 32.20 | 34.00 | 30.10 | 33.60 | 7,227 | +3.16(+10.38%) |
Dec 17, 2014 | 33.00 | 33.56 | 26.80 | 30.44 | 1,547 | -1.16(-3.67%) |
Dec 16, 2014 | 30.02 | 31.76 | 30.02 | 31.60 | 414 | -1.12(-3.42%) |
Dec 15, 2014 | 31.24 | 34.76 | 30.26 | 32.72 | 4,010 | +2.20(+7.21%) |
Dec 12, 2014 | 30.64 | 32.12 | 29.44 | 30.52 | 2,335 | -2.00(-6.15%) |
Dec 11, 2014 | 31.92 | 32.80 | 31.36 | 32.52 | 2,549 | +0.56(+1.75%) |
Dec 10, 2014 | 30.40 | 32.64 | 30.04 | 31.96 | 1,117 | +1.40(+4.58%) |
Dec 09, 2014 | 29.00 | 30.60 | 28.92 | 30.56 | 8,374 | +1.56(+5.38%) |
Dec 08, 2014 | 29.04 | 29.92 | 28.92 | 29.00 | 240 | +0.08(+0.28%) |
Dec 05, 2014 | 28.88 | 29.96 | 28.88 | 28.92 | 509 | +0.04(+0.14%) |
Dec 04, 2014 | 29.76 | 29.76 | 28.88 | 28.88 | 675 | -0.52(-1.77%) |
Dec 03, 2014 | 30.00 | 30.00 | 29.40 | 29.40 | 843 | -0.60(-2.00%) |
Dec 02, 2014 | 29.64 | 30.00 | 29.44 | 30.00 | 726 | +0.00(+0.00%) |
Dec 01, 2014 | 28.24 | 30.00 | 28.00 | 30.00 | 3,598 | +2.80(+10.29%) |
Nov 28, 2014 | 28.32 | 29.24 | 27.20 | 27.20 | 1,262 | -0.44(-1.58%) |
Nov 26, 2014 | 27.40 | 27.64 | 27.64 | 27.64 | 125 | +0.60(+2.21%) |
Nov 25, 2014 | 26.52 | 28.00 | 26.00 | 27.04 | 950 | -0.60(-2.17%) |
Nov 24, 2014 | 26.20 | 28.04 | 26.04 | 27.64 | 1,626 | -0.76(-2.68%) |
Nov 21, 2014 | 26.16 | 28.80 | 25.28 | 28.40 | 8,326 | +2.12(+8.07%) |
Nov 20, 2014 | 26.80 | 26.80 | 25.25 | 26.28 | 1,533 | -0.88(-3.24%) |
Nov 19, 2014 | 26.26 | 27.20 | 26.12 | 27.16 | 1,699 | +2.36(+9.52%) |
Nov 18, 2014 | 24.32 | 27.04 | 24.32 | 24.80 | 1,329 | -1.36(-5.20%) |
Nov 17, 2014 | 27.04 | 27.08 | 24.12 | 26.16 | 5,131 | +0.44(+1.71%) |
Nov 14, 2014 | 25.24 | 26.92 | 23.60 | 25.72 | 4,025 | +0.28(+1.10%) |
Nov 13, 2014 | 26.68 | 26.68 | 25.32 | 25.44 | 2,852 | -0.56(-2.15%) |
Nov 12, 2014 | 28.04 | 28.04 | 26.00 | 26.00 | 4,302 | -1.64(-5.93%) |
Nov 11, 2014 | 28.60 | 28.60 | 26.20 | 27.64 | 3,247 | -0.40(-1.43%) |
Nov 10, 2014 | 28.16 | 28.96 | 27.60 | 28.04 | 4,428 | +0.00(+0.00%) |
Nov 07, 2014 | 29.34 | 29.36 | 28.04 | 28.04 | 2,684 | +0.04(+0.14%) |
Nov 06, 2014 | 29.00 | 29.36 | 28.00 | 28.00 | 2,262 | -0.04(-0.14%) |
Nov 05, 2014 | 29.12 | 29.48 | 27.92 | 28.04 | 8,355 | +0.80(+2.94%) |
Nov 04, 2014 | 28.48 | 29.80 | 27.24 | 27.24 | 1,752 | -2.36(-7.97%) |