Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.95 | 63.95 | 63.55 | 63.55 | 1,033 | -0.81(-1.26%) |
Jan 29, 2015 | 63.91 | 64.36 | 63.91 | 64.36 | 2,575 | +3.27(+5.35%) |
Jan 28, 2015 | 61.22 | 61.36 | 61.09 | 61.09 | 1,586 | -0.71(-1.15%) |
Jan 27, 2015 | 61.35 | 61.80 | 61.35 | 61.80 | 985 | +0.20(+0.32%) |
Jan 26, 2015 | 61.49 | 61.72 | 61.49 | 61.60 | 1,028 | +0.13(+0.21%) |
Jan 23, 2015 | 61.78 | 61.81 | 61.47 | 61.47 | 2,046 | +0.93(+1.54%) |
Jan 22, 2015 | 60.00 | 60.54 | 60.00 | 60.54 | 687 | -2.08(-3.32%) |
Jan 21, 2015 | 62.38 | 62.62 | 62.32 | 62.62 | 1,370 | +2.95(+4.94%) |
Jan 20, 2015 | 59.30 | 59.67 | 59.30 | 59.67 | 446 | +0.63(+1.07%) |
Jan 16, 2015 | 59.04 | 59.04 | 59.04 | 0 | +0.08(+0.14%) | |
Jan 15, 2015 | 58.89 | 58.96 | 58.50 | 58.96 | 1,804 | -0.93(-1.55%) |
Jan 14, 2015 | 59.89 | 59.89 | 59.89 | 59.89 | 724 | -0.93(-1.53%) |
Jan 13, 2015 | 60.82 | 0 | +3.12(+5.41%) | |||
Jan 12, 2015 | 57.52 | 57.74 | 57.52 | 57.70 | 973 | -1.02(-1.73%) |
Jan 09, 2015 | 58.86 | 58.86 | 58.56 | 58.72 | 947 | +1.80(+3.16%) |
Jan 08, 2015 | 56.43 | 57.08 | 56.43 | 56.92 | 1,735 | +3.27(+6.10%) |
Jan 07, 2015 | 53.23 | 53.65 | 53.23 | 53.65 | 2,849 | +0.53(+1.00%) |
Jan 06, 2015 | 53.36 | 53.36 | 53.12 | 53.12 | 1,889 | +0.09(+0.17%) |
Jan 05, 2015 | 53.07 | 53.07 | 52.97 | 53.03 | 2,390 | +0.32(+0.61%) |
Jan 02, 2015 | 52.71 | 52.71 | 52.71 | 52.71 | 1,405 | -0.91(-1.70%) |
Dec 31, 2014 | 53.62 | 53.62 | 53.62 | 0 | +0.73(+1.38%) | |
Dec 30, 2014 | 52.95 | 52.95 | 52.89 | 52.89 | 1,142 | -0.92(-1.72%) |
Dec 29, 2014 | 54.02 | 54.02 | 53.65 | 53.81 | 1,564 | -0.29(-0.53%) |
Dec 26, 2014 | 53.42 | 54.10 | 53.42 | 54.10 | 942 | +1.60(+3.05%) |
Dec 24, 2014 | 52.50 | 52.50 | 52.50 | 0 | +0.04(+0.08%) | |
Dec 23, 2014 | 52.81 | 52.81 | 52.46 | 52.46 | 1,656 | -0.46(-0.87%) |
Dec 22, 2014 | 53.49 | 53.49 | 52.92 | 52.92 | 532 | +0.79(+1.52%) |
Dec 19, 2014 | 51.50 | 52.13 | 51.50 | 52.13 | 643 | -0.39(-0.74%) |
Dec 18, 2014 | 52.26 | 52.52 | 51.96 | 52.52 | 5,672 | +0.17(+0.32%) |
Dec 17, 2014 | 52.16 | 52.52 | 51.90 | 52.35 | 3,323 | -0.05(-0.10%) |
Dec 16, 2014 | 52.94 | 52.40 | 14,010 | -0.74(-1.39%) | ||
Dec 15, 2014 | 53.06 | 53.14 | 52.79 | 53.14 | 4,679 | -1.12(-2.06%) |
Dec 12, 2014 | 54.84 | 54.84 | 54.26 | 54.26 | 1,238 | -0.21(-0.39%) |
Dec 11, 2014 | 53.86 | 54.47 | 53.82 | 54.47 | 1,950 | -0.07(-0.13%) |
Dec 10, 2014 | 54.59 | 54.59 | 54.54 | 54.54 | 848 | +0.65(+1.20%) |
Dec 09, 2014 | 53.73 | 53.96 | 53.69 | 53.89 | 6,622 | -1.09(-1.98%) |
Dec 08, 2014 | 55.65 | 55.65 | 54.98 | 54.98 | 793 | -1.01(-1.80%) |
Dec 05, 2014 | 55.80 | 55.99 | 55.80 | 55.99 | 1,236 | +0.51(+0.92%) |
Dec 04, 2014 | 55.77 | 55.77 | 55.48 | 55.48 | 462 | +0.33(+0.60%) |
Dec 03, 2014 | 54.52 | 55.15 | 54.52 | 55.15 | 932 | -1.31(-2.32%) |
Dec 02, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 419 | -0.37(-0.64%) |
Dec 01, 2014 | 56.83 | 56.83 | 56.83 | 56.83 | 270 | -2.19(-3.72%) |
Nov 28, 2014 | 59.30 | 59.30 | 59.02 | 59.02 | 18,076 | -0.93(-1.55%) |
Nov 26, 2014 | 59.95 | 59.95 | 59.95 | 0 | +2.11(+3.65%) | |
Nov 25, 2014 | 57.84 | 57.84 | 57.84 | 57.84 | 639 | +1.67(+2.97%) |
Nov 24, 2014 | 56.21 | 56.21 | 56.17 | 56.17 | 583 | -0.65(-1.14%) |
Nov 21, 2014 | 56.88 | 57.70 | 56.82 | 56.82 | 652 | +0.24(+0.42%) |
Nov 20, 2014 | 56.74 | 56.74 | 56.58 | 56.58 | 2,295 | +1.06(+1.91%) |
Nov 19, 2014 | 55.46 | 55.52 | 55.40 | 55.52 | 1,347 | +0.34(+0.62%) |
Nov 17, 2014 | 55.18 | 55.18 | 55.18 | 237 | -1.22(-2.16%) | |
Nov 14, 2014 | 56.40 | 56.55 | 56.40 | 56.40 | 960 | -0.42(-0.74%) |
Nov 13, 2014 | 56.82 | 56.82 | 56.82 | 56.82 | 342 | +1.19(+2.14%) |
Nov 12, 2014 | 55.65 | 55.65 | 55.63 | 55.63 | 560 | -0.85(-1.50%) |
Nov 10, 2014 | 56.48 | 56.48 | 56.48 | 254 | -2.54(-4.30%) | |
Nov 07, 2014 | 59.02 | 59.02 | 59.02 | 59.02 | 343 | +0.06(+0.10%) |
Nov 04, 2014 | 58.96 | 58.96 | 58.96 | 263 | -1.94(-3.19%) |