Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.50 | 37.25 | 34.59 | 35.99 | 140,884 | -0.62(-1.69%) |
Feb 26, 2015 | 37.41 | 38.43 | 36.27 | 36.61 | 150,677 | -0.72(-1.93%) |
Feb 25, 2015 | 33.75 | 37.70 | 33.51 | 37.33 | 174,032 | +4.07(+12.24%) |
Feb 24, 2015 | 32.00 | 33.50 | 31.99 | 33.26 | 159,173 | +1.16(+3.61%) |
Feb 23, 2015 | 30.07 | 32.15 | 30.07 | 32.10 | 84,609 | +1.71(+5.63%) |
Feb 20, 2015 | 29.51 | 30.54 | 29.20 | 30.39 | 94,039 | +1.01(+3.44%) |
Feb 19, 2015 | 29.58 | 29.58 | 29.22 | 29.38 | 9,343 | -0.07(-0.24%) |
Feb 18, 2015 | 29.17 | 30.27 | 29.16 | 29.45 | 35,211 | +0.09(+0.31%) |
Feb 17, 2015 | 29.31 | 29.71 | 29.21 | 29.36 | 18,925 | +0.25(+0.86%) |
Feb 13, 2015 | 28.51 | 29.11 | 29.11 | 29.11 | 39,200 | +0.91(+3.23%) |
Feb 12, 2015 | 27.96 | 29.76 | 27.71 | 28.20 | 52,126 | +0.29(+1.04%) |
Feb 11, 2015 | 27.85 | 28.19 | 27.52 | 27.91 | 19,904 | -0.01(-0.04%) |
Feb 10, 2015 | 28.40 | 29.26 | 27.64 | 27.92 | 65,007 | -0.23(-0.82%) |
Feb 09, 2015 | 28.75 | 28.82 | 27.69 | 28.15 | 51,657 | -0.51(-1.78%) |
Feb 06, 2015 | 28.41 | 29.61 | 28.22 | 28.66 | 48,593 | +0.16(+0.56%) |
Feb 05, 2015 | 27.66 | 28.66 | 26.42 | 28.50 | 73,870 | +1.16(+4.24%) |
Feb 04, 2015 | 27.49 | 27.77 | 27.06 | 27.34 | 54,144 | -0.12(-0.44%) |
Feb 03, 2015 | 25.65 | 27.84 | 25.64 | 27.46 | 27,089 | +1.87(+7.31%) |
Feb 02, 2015 | 25.71 | 25.71 | 25.00 | 25.59 | 63,592 | +0.07(+0.27%) |
Jan 30, 2015 | 26.23 | 26.27 | 25.26 | 25.52 | 155,255 | -0.75(-2.85%) |
Jan 29, 2015 | 26.60 | 26.60 | 25.82 | 26.27 | 66,378 | -0.35(-1.31%) |
Jan 28, 2015 | 27.80 | 27.92 | 26.35 | 26.62 | 60,964 | -1.10(-3.97%) |
Jan 27, 2015 | 28.16 | 28.94 | 27.69 | 27.72 | 31,331 | -0.58(-2.05%) |
Jan 26, 2015 | 27.74 | 28.30 | 27.59 | 28.30 | 92,120 | +0.41(+1.47%) |
Jan 23, 2015 | 29.07 | 29.07 | 27.89 | 27.89 | 43,830 | -1.18(-4.06%) |
Jan 22, 2015 | 28.87 | 29.39 | 28.13 | 29.07 | 77,508 | +0.11(+0.38%) |
Jan 21, 2015 | 28.88 | 29.91 | 28.50 | 28.96 | 42,491 | -0.10(-0.34%) |
Jan 20, 2015 | 30.04 | 30.04 | 28.28 | 29.06 | 69,950 | -1.07(-3.55%) |
Jan 16, 2015 | 28.55 | 30.15 | 28.51 | 30.13 | 64,465 | +1.43(+4.98%) |
Jan 15, 2015 | 29.88 | 29.88 | 28.40 | 28.70 | 61,447 | -0.95(-3.20%) |
Jan 14, 2015 | 29.42 | 29.77 | 28.85 | 29.65 | 24,390 | -0.08(-0.27%) |
Jan 13, 2015 | 29.50 | 29.87 | 28.50 | 29.73 | 80,414 | +0.46(+1.57%) |
Jan 12, 2015 | 30.31 | 30.61 | 29.05 | 29.27 | 35,232 | -0.86(-2.85%) |
Jan 09, 2015 | 29.38 | 30.40 | 28.83 | 30.13 | 71,245 | +0.76(+2.59%) |
Jan 08, 2015 | 28.96 | 29.51 | 28.57 | 29.37 | 73,646 | +0.73(+2.55%) |
Jan 07, 2015 | 29.76 | 29.94 | 28.50 | 28.64 | 51,521 | -0.74(-2.52%) |
Jan 06, 2015 | 29.84 | 29.84 | 28.29 | 29.38 | 62,599 | -0.35(-1.18%) |
Jan 05, 2015 | 30.19 | 30.76 | 29.56 | 29.73 | 32,816 | -0.48(-1.59%) |
Jan 02, 2015 | 30.87 | 31.58 | 29.22 | 30.21 | 45,433 | -0.71(-2.30%) |
Dec 31, 2014 | 30.78 | 30.92 | 30.92 | 30.92 | 38,000 | -0.04(-0.13%) |
Dec 30, 2014 | 29.33 | 31.26 | 29.16 | 30.96 | 69,530 | +1.07(+3.58%) |
Dec 29, 2014 | 29.59 | 29.98 | 29.28 | 29.89 | 52,957 | +0.13(+0.44%) |
Dec 26, 2014 | 29.48 | 30.00 | 29.29 | 29.76 | 20,480 | +0.41(+1.40%) |
Dec 24, 2014 | 29.39 | 29.35 | 29.35 | 29.35 | 27,900 | -0.15(-0.51%) |
Dec 23, 2014 | 29.56 | 29.90 | 28.62 | 29.50 | 96,828 | -0.10(-0.34%) |
Dec 22, 2014 | 29.50 | 30.01 | 29.34 | 29.60 | 44,651 | +0.10(+0.34%) |
Dec 19, 2014 | 29.93 | 30.89 | 28.79 | 29.50 | 633,651 | -0.29(-0.97%) |
Dec 18, 2014 | 29.98 | 30.52 | 28.69 | 29.79 | 100,964 | +0.04(+0.13%) |
Dec 17, 2014 | 29.21 | 30.33 | 27.02 | 29.75 | 151,480 | +0.35(+1.19%) |
Dec 16, 2014 | 29.77 | 30.57 | 29.06 | 29.40 | 88,336 | -0.30(-1.01%) |
Dec 15, 2014 | 30.00 | 30.39 | 28.67 | 29.70 | 143,258 | -0.26(-0.87%) |
Dec 12, 2014 | 29.60 | 30.83 | 29.04 | 29.96 | 57,381 | +0.18(+0.60%) |
Dec 11, 2014 | 29.80 | 31.50 | 29.59 | 29.78 | 59,179 | +0.19(+0.64%) |
Dec 10, 2014 | 32.08 | 32.76 | 28.58 | 29.59 | 84,318 | -2.82(-8.70%) |
Dec 09, 2014 | 30.89 | 32.64 | 30.25 | 32.41 | 61,320 | +1.41(+4.55%) |
Dec 08, 2014 | 31.65 | 33.32 | 30.89 | 31.00 | 61,893 | -0.71(-2.24%) |
Dec 05, 2014 | 30.70 | 31.72 | 30.70 | 31.71 | 45,372 | +1.25(+4.10%) |
Dec 04, 2014 | 30.83 | 32.20 | 30.10 | 30.46 | 80,967 | -0.65(-2.09%) |
Dec 03, 2014 | 31.43 | 32.49 | 31.11 | 31.11 | 58,769 | -0.50(-1.58%) |
Dec 02, 2014 | 30.32 | 32.88 | 30.09 | 31.61 | 81,265 | +2.02(+6.83%) |