Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.65 | 35.55 | 34.50 | 34.95 | 14,611 | +0.45(+1.30%) |
Feb 26, 2015 | 33.75 | 35.55 | 33.75 | 34.50 | 15,649 | +0.30(+0.88%) |
Feb 25, 2015 | 33.90 | 35.70 | 33.30 | 34.20 | 16,432 | -0.30(-0.87%) |
Feb 24, 2015 | 35.55 | 35.55 | 33.60 | 34.50 | 37,450 | -1.35(-3.77%) |
Feb 23, 2015 | 35.70 | 36.90 | 34.65 | 35.85 | 27,951 | -0.45(-1.24%) |
Feb 20, 2015 | 38.25 | 38.70 | 34.65 | 36.30 | 56,408 | -2.55(-6.56%) |
Feb 19, 2015 | 31.95 | 41.25 | 31.95 | 38.85 | 200,242 | +8.70(+28.86%) |
Feb 18, 2015 | 30.75 | 30.90 | 29.70 | 30.15 | 12,309 | +0.15(+0.50%) |
Feb 17, 2015 | 28.20 | 30.75 | 27.75 | 30.00 | 26,774 | +1.95(+6.95%) |
Feb 13, 2015 | 29.40 | 28.05 | 28.05 | 28.05 | 10,620 | -0.30(-1.06%) |
Feb 12, 2015 | 27.90 | 29.10 | 27.15 | 28.35 | 10,769 | +0.45(+1.61%) |
Feb 11, 2015 | 27.75 | 27.90 | 27.41 | 27.90 | 5,345 | +0.75(+2.76%) |
Feb 10, 2015 | 27.60 | 28.05 | 27.15 | 27.15 | 7,540 | -0.45(-1.63%) |
Feb 09, 2015 | 28.05 | 28.50 | 27.60 | 27.60 | 6,207 | -0.90(-3.16%) |
Feb 06, 2015 | 29.10 | 29.10 | 27.90 | 28.50 | 10,402 | +0.60(+2.15%) |
Feb 05, 2015 | 27.75 | 28.20 | 27.45 | 27.90 | 3,804 | -0.15(-0.53%) |
Feb 04, 2015 | 28.20 | 28.35 | 27.15 | 28.05 | 4,679 | +0.15(+0.54%) |
Feb 03, 2015 | 27.45 | 27.90 | 26.70 | 27.90 | 9,949 | +0.75(+2.76%) |
Feb 02, 2015 | 27.30 | 28.20 | 25.80 | 27.15 | 12,657 | +0.15(+0.56%) |
Jan 30, 2015 | 26.85 | 28.20 | 26.70 | 27.00 | 4,567 | +0.15(+0.56%) |
Jan 29, 2015 | 27.75 | 28.05 | 26.55 | 26.85 | 10,816 | -0.45(-1.65%) |
Jan 28, 2015 | 28.65 | 28.65 | 27.00 | 27.30 | 7,368 | -1.35(-4.71%) |
Jan 27, 2015 | 28.05 | 28.95 | 28.05 | 28.65 | 6,630 | -0.30(-1.04%) |
Jan 26, 2015 | 26.85 | 28.95 | 26.85 | 28.95 | 10,721 | +1.50(+5.46%) |
Jan 23, 2015 | 27.00 | 27.45 | 26.25 | 27.45 | 4,741 | +0.60(+2.23%) |
Jan 22, 2015 | 27.30 | 28.05 | 25.80 | 26.85 | 14,236 | -0.60(-2.19%) |
Jan 21, 2015 | 29.55 | 29.55 | 27.15 | 27.45 | 9,157 | -1.50(-5.18%) |
Jan 20, 2015 | 29.25 | 29.55 | 28.50 | 28.95 | 14,420 | -0.45(-1.53%) |
Jan 16, 2015 | 28.95 | 29.40 | 28.35 | 29.40 | 9,791 | +0.15(+0.51%) |
Jan 15, 2015 | 30.30 | 30.75 | 28.50 | 29.25 | 11,890 | -1.20(-3.94%) |
Jan 14, 2015 | 29.70 | 30.45 | 28.95 | 30.45 | 16,924 | +0.00(+0.00%) |
Jan 13, 2015 | 31.05 | 32.40 | 30.00 | 30.45 | 19,567 | -1.05(-3.33%) |
Jan 12, 2015 | 31.65 | 32.25 | 30.90 | 31.50 | 19,050 | +0.60(+1.94%) |
Jan 09, 2015 | 28.95 | 32.53 | 28.80 | 30.90 | 41,849 | +2.25(+7.85%) |
Jan 08, 2015 | 29.25 | 29.70 | 28.20 | 28.65 | 27,849 | +0.15(+0.53%) |
Jan 07, 2015 | 26.85 | 29.70 | 26.25 | 28.50 | 51,105 | +1.95(+7.34%) |
Jan 06, 2015 | 26.85 | 27.15 | 25.50 | 26.55 | 19,196 | +0.00(+0.00%) |
Jan 05, 2015 | 26.70 | 27.15 | 26.25 | 26.55 | 16,095 | +0.90(+3.51%) |
Jan 02, 2015 | 24.75 | 26.10 | 24.75 | 25.65 | 8,928 | +1.35(+5.56%) |
Dec 31, 2014 | 25.35 | 24.30 | 24.30 | 24.30 | 10,753 | -0.75(-2.99%) |
Dec 30, 2014 | 24.75 | 25.20 | 24.15 | 25.05 | 9,285 | +0.15(+0.60%) |
Dec 29, 2014 | 24.60 | 25.95 | 24.30 | 24.90 | 11,554 | -0.30(-1.19%) |
Dec 26, 2014 | 25.20 | 26.54 | 25.20 | 25.20 | 7,037 | +0.00(+0.00%) |
Dec 24, 2014 | 25.80 | 25.20 | 25.20 | 25.20 | 5,600 | -0.15(-0.59%) |
Dec 23, 2014 | 24.75 | 25.35 | 23.70 | 25.35 | 17,017 | +0.45(+1.81%) |
Dec 22, 2014 | 25.50 | 25.80 | 24.60 | 24.90 | 16,695 | -0.90(-3.49%) |
Dec 19, 2014 | 25.65 | 26.25 | 25.20 | 25.80 | 8,579 | +0.45(+1.78%) |
Dec 18, 2014 | 26.40 | 26.55 | 25.20 | 25.35 | 14,445 | -0.75(-2.87%) |
Dec 17, 2014 | 26.55 | 26.70 | 25.35 | 26.10 | 23,815 | +0.15(+0.58%) |
Dec 16, 2014 | 28.20 | 28.35 | 25.50 | 25.95 | 90,454 | +1.50(+6.13%) |
Dec 15, 2014 | 27.30 | 28.05 | 24.30 | 24.45 | 26,095 | -1.50(-5.78%) |
Dec 12, 2014 | 27.60 | 29.25 | 24.75 | 25.95 | 39,107 | -1.50(-5.46%) |
Dec 11, 2014 | 23.55 | 27.75 | 23.55 | 27.45 | 91,320 | +4.20(+18.06%) |
Dec 10, 2014 | 24.15 | 24.45 | 23.10 | 23.25 | 5,455 | -0.60(-2.52%) |
Dec 09, 2014 | 24.00 | 24.90 | 22.65 | 23.85 | 25,712 | +0.45(+1.92%) |
Dec 08, 2014 | 26.55 | 27.30 | 23.25 | 23.40 | 127,491 | +1.20(+5.41%) |
Dec 05, 2014 | 20.70 | 23.25 | 20.55 | 22.20 | 38,995 | +1.50(+7.25%) |
Dec 04, 2014 | 18.75 | 21.30 | 18.45 | 20.70 | 9,930 | +1.95(+10.40%) |
Dec 03, 2014 | 18.15 | 19.20 | 18.15 | 18.75 | 3,773 | +0.30(+1.63%) |
Dec 02, 2014 | 18.90 | 19.20 | 18.15 | 18.45 | 6,310 | -0.15(-0.81%) |