Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.06 | 56.83 | 56.83 | 56.83 | 170,971 | -0.84(-1.46%) |
Dec 30, 2014 | 58.08 | 58.49 | 57.16 | 57.67 | 201,720 | -0.72(-1.23%) |
Dec 29, 2014 | 58.35 | 59.36 | 57.86 | 58.39 | 177,614 | +0.26(+0.45%) |
Dec 26, 2014 | 58.68 | 59.17 | 57.60 | 58.12 | 107,215 | -0.05(-0.09%) |
Dec 24, 2014 | 58.59 | 58.18 | 58.18 | 58.18 | 136,853 | -0.95(-1.60%) |
Dec 23, 2014 | 58.30 | 59.49 | 57.64 | 59.12 | 393,307 | +1.41(+2.44%) |
Dec 22, 2014 | 58.69 | 58.69 | 56.48 | 57.71 | 452,984 | -0.83(-1.42%) |
Dec 19, 2014 | 56.45 | 58.96 | 55.14 | 58.55 | 379,674 | +3.10(+5.58%) |
Dec 18, 2014 | 55.58 | 56.19 | 52.53 | 55.45 | 491,213 | +2.37(+4.47%) |
Dec 17, 2014 | 49.85 | 53.95 | 49.44 | 53.08 | 563,083 | +4.17(+8.52%) |
Dec 16, 2014 | 47.32 | 51.88 | 46.95 | 48.91 | 622,693 | +0.90(+1.88%) |
Dec 15, 2014 | 49.85 | 50.79 | 47.84 | 48.01 | 464,180 | -1.05(-2.14%) |
Dec 12, 2014 | 49.86 | 50.82 | 48.95 | 49.06 | 377,860 | -1.98(-3.89%) |
Dec 11, 2014 | 51.04 | 53.68 | 50.85 | 51.04 | 213,635 | -0.08(-0.16%) |
Dec 10, 2014 | 53.00 | 53.00 | 50.51 | 51.13 | 448,142 | -3.42(-6.27%) |
Dec 09, 2014 | 53.12 | 55.04 | 52.84 | 54.55 | 281,913 | +1.06(+1.98%) |
Dec 08, 2014 | 56.75 | 56.87 | 53.28 | 53.49 | 409,415 | -4.81(-8.25%) |
Dec 05, 2014 | 59.33 | 59.67 | 58.98 | 58.29 | 291,444 | -1.41(-2.36%) |
Dec 04, 2014 | 60.09 | 60.38 | 58.54 | 59.70 | 168,032 | -1.03(-1.69%) |
Dec 03, 2014 | 60.12 | 61.65 | 59.65 | 60.73 | 282,672 | +1.45(+2.44%) |
Dec 02, 2014 | 57.15 | 60.27 | 57.07 | 59.28 | 338,629 | +1.40(+2.41%) |
Dec 01, 2014 | 57.14 | 58.21 | 55.86 | 57.89 | 288,167 | +0.45(+0.79%) |
Nov 28, 2014 | 61.08 | 61.42 | 57.12 | 57.43 | 381,023 | -8.88(-13.39%) |
Nov 26, 2014 | 67.66 | 66.31 | 66.31 | 66.31 | 155,106 | -1.69(-2.49%) |
Nov 25, 2014 | 70.85 | 70.85 | 67.77 | 68.00 | 103,169 | -2.20(-3.14%) |
Nov 24, 2014 | 70.98 | 71.64 | 69.63 | 70.21 | 181,705 | -1.09(-1.53%) |
Nov 21, 2014 | 71.61 | 72.42 | 70.37 | 71.30 | 180,970 | +1.81(+2.60%) |
Nov 20, 2014 | 67.51 | 69.68 | 67.51 | 69.49 | 105,953 | +1.64(+2.41%) |
Nov 19, 2014 | 67.24 | 68.28 | 66.21 | 67.86 | 103,202 | +0.68(+1.02%) |
Nov 18, 2014 | 67.09 | 68.22 | 66.59 | 67.17 | 81,570 | +0.06(+0.09%) |
Nov 17, 2014 | 66.87 | 67.80 | 66.48 | 67.11 | 87,627 | -0.67(-0.99%) |
Nov 14, 2014 | 67.11 | 67.93 | 66.33 | 67.78 | 116,991 | +1.22(+1.83%) |
Nov 13, 2014 | 67.73 | 67.84 | 64.53 | 66.57 | 295,621 | -1.84(-2.69%) |
Nov 12, 2014 | 68.57 | 70.10 | 68.15 | 68.40 | 153,229 | -1.19(-1.70%) |
Nov 11, 2014 | 69.13 | 69.88 | 68.00 | 69.59 | 93,854 | +0.38(+0.55%) |
Nov 10, 2014 | 71.58 | 72.16 | 68.78 | 69.21 | 124,327 | -1.30(-1.85%) |
Nov 07, 2014 | 69.24 | 71.40 | 68.85 | 70.51 | 150,797 | +1.82(+2.64%) |
Nov 06, 2014 | 66.38 | 68.74 | 65.89 | 68.70 | 102,093 | +1.69(+2.52%) |
Nov 05, 2014 | 66.25 | 67.68 | 65.31 | 67.01 | 179,540 | +2.14(+3.30%) |
Nov 04, 2014 | 66.42 | 66.42 | 63.98 | 64.87 | 247,691 | -2.98(-4.39%) |
Nov 03, 2014 | 70.43 | 71.60 | 67.52 | 67.85 | 168,601 | -2.30(-3.28%) |
Oct 31, 2014 | 67.42 | 70.38 | 66.54 | 70.14 | 131,590 | +2.57(+3.81%) |
Oct 30, 2014 | 66.95 | 68.11 | 66.02 | 67.57 | 133,419 | -0.47(-0.69%) |
Oct 29, 2014 | 69.04 | 70.03 | 66.80 | 68.05 | 187,175 | +0.35(+0.51%) |
Oct 28, 2014 | 65.39 | 67.96 | 64.66 | 67.70 | 118,553 | +2.93(+4.52%) |
Oct 27, 2014 | 65.84 | 67.64 | 67.64 | 64.77 | 124,869 | -2.87(-4.24%) |
Oct 24, 2014 | 68.19 | 68.19 | 65.81 | 67.64 | 104,831 | -0.34(-0.49%) |
Oct 23, 2014 | 67.54 | 69.27 | 66.86 | 67.97 | 217,669 | +2.34(+3.57%) |
Oct 22, 2014 | 68.58 | 69.32 | 65.53 | 65.63 | 278,691 | -2.49(-3.65%) |
Oct 21, 2014 | 65.87 | 68.42 | 65.87 | 68.12 | 268,254 | +3.83(+5.96%) |
Oct 20, 2014 | 63.06 | 63.63 | 62.70 | 64.29 | 192,237 | +0.99(+1.56%) |
Oct 17, 2014 | 64.55 | 65.60 | 62.19 | 63.30 | 217,745 | +1.05(+1.69%) |
Oct 16, 2014 | 58.26 | 63.29 | 57.15 | 62.25 | 330,312 | +2.17(+3.62%) |
Oct 15, 2014 | 57.76 | 60.48 | 55.63 | 60.08 | 538,102 | +0.77(+1.29%) |
Oct 14, 2014 | 61.50 | 62.85 | 58.70 | 59.31 | 844,887 | -1.49(-2.45%) |
Oct 13, 2014 | 64.47 | 65.95 | 60.68 | 60.80 | 197,431 | -4.06(-6.26%) |
Oct 10, 2014 | 66.43 | 67.66 | 63.75 | 64.87 | 219,417 | -1.77(-2.66%) |
Oct 09, 2014 | 71.08 | 71.14 | 66.39 | 66.64 | 298,482 | -5.36(-7.45%) |
Oct 08, 2014 | 70.53 | 72.13 | 68.00 | 72.00 | 219,244 | +1.24(+1.75%) |
Oct 07, 2014 | 71.88 | 73.68 | 70.76 | 70.76 | 72,456 | -1.97(-2.71%) |
Oct 06, 2014 | 73.25 | 74.19 | 71.80 | 72.74 | 55,412 | +0.09(+0.13%) |
Oct 03, 2014 | 73.28 | 73.53 | 71.37 | 72.64 | 93,904 | -0.14(-0.19%) |
Oct 02, 2014 | 72.62 | 73.62 | 70.14 | 72.78 | 132,939 | -0.60(-0.82%) |