Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.78 | 21.88 | 19.82 | 20.14 | 710,900 | -2.06(-9.28%) |
Feb 26, 2015 | 22.74 | 23.46 | 21.98 | 22.20 | 415,750 | -0.49(-2.16%) |
Feb 25, 2015 | 23.44 | 23.73 | 22.31 | 22.69 | 570,523 | -0.80(-3.41%) |
Feb 24, 2015 | 23.45 | 23.86 | 22.86 | 23.49 | 483,035 | -0.07(-0.30%) |
Feb 23, 2015 | 23.74 | 24.51 | 22.00 | 23.56 | 1,005,372 | +0.36(+1.55%) |
Feb 20, 2015 | 23.73 | 24.02 | 22.75 | 23.20 | 679,641 | -0.61(-2.56%) |
Feb 19, 2015 | 24.00 | 24.99 | 23.64 | 23.81 | 417,984 | -0.35(-1.45%) |
Feb 18, 2015 | 23.41 | 25.68 | 23.41 | 24.16 | 612,230 | +0.76(+3.25%) |
Feb 17, 2015 | 22.48 | 23.50 | 22.23 | 23.40 | 548,522 | +1.08(+4.84%) |
Feb 13, 2015 | 22.45 | 22.32 | 22.32 | 22.32 | 419,500 | +0.09(+0.40%) |
Feb 12, 2015 | 21.91 | 23.05 | 21.40 | 22.23 | 345,561 | +0.71(+3.30%) |
Feb 11, 2015 | 21.84 | 22.16 | 21.10 | 21.52 | 315,957 | -0.37(-1.69%) |
Feb 10, 2015 | 22.58 | 23.28 | 21.53 | 21.89 | 425,545 | -0.50(-2.23%) |
Feb 09, 2015 | 23.38 | 24.70 | 21.90 | 22.39 | 656,227 | -1.29(-5.45%) |
Feb 06, 2015 | 22.64 | 24.23 | 21.52 | 23.68 | 939,334 | +1.22(+5.43%) |
Feb 05, 2015 | 21.69 | 23.42 | 21.36 | 22.46 | 799,656 | +1.71(+8.24%) |
Feb 04, 2015 | 21.72 | 22.36 | 20.72 | 20.75 | 326,384 | -1.00(-4.60%) |
Feb 03, 2015 | 20.48 | 22.76 | 20.20 | 21.75 | 677,241 | +1.56(+7.73%) |
Feb 02, 2015 | 20.40 | 21.47 | 19.95 | 20.19 | 318,841 | -0.09(-0.44%) |
Jan 30, 2015 | 19.91 | 21.97 | 18.56 | 20.28 | 1,162,164 | -0.28(-1.36%) |
Jan 29, 2015 | 21.18 | 21.18 | 19.93 | 20.56 | 539,888 | -0.52(-2.47%) |
Jan 28, 2015 | 21.91 | 22.03 | 20.90 | 21.08 | 388,975 | -0.83(-3.79%) |
Jan 27, 2015 | 21.90 | 22.23 | 21.40 | 21.91 | 535,590 | -0.24(-1.08%) |
Jan 26, 2015 | 25.27 | 25.50 | 21.85 | 22.15 | 1,422,205 | +0.86(+4.04%) |
Jan 23, 2015 | 23.73 | 25.08 | 20.33 | 21.29 | 1,324,221 | -2.57(-10.77%) |
Jan 22, 2015 | 24.22 | 26.74 | 23.70 | 23.86 | 779,971 | -0.85(-3.44%) |
Jan 21, 2015 | 21.20 | 27.90 | 20.66 | 24.71 | 2,425,326 | +3.45(+16.23%) |
Jan 20, 2015 | 25.00 | 26.96 | 21.08 | 21.26 | 2,158,446 | -6.40(-23.14%) |
Jan 16, 2015 | 18.01 | 32.88 | 17.76 | 27.66 | 4,966,200 | +9.29(+50.57%) |
Jan 15, 2015 | 18.20 | 20.25 | 18.05 | 18.37 | 1,137,500 | +0.31(+1.72%) |
Jan 14, 2015 | 17.02 | 18.36 | 16.00 | 18.06 | 1,114,955 | +1.57(+9.52%) |
Jan 13, 2015 | 26.50 | 26.50 | 16.00 | 16.49 | 3,644,772 | -10.45(-38.79%) |
Jan 12, 2015 | 28.69 | 29.24 | 26.59 | 26.94 | 347,600 | -1.96(-6.78%) |
Jan 09, 2015 | 31.33 | 31.51 | 28.59 | 28.90 | 352,375 | -2.51(-7.99%) |
Jan 08, 2015 | 30.24 | 31.62 | 30.00 | 31.41 | 137,081 | +1.07(+3.53%) |
Jan 07, 2015 | 30.61 | 31.39 | 29.77 | 30.34 | 518,090 | -0.14(-0.46%) |
Jan 06, 2015 | 32.50 | 32.89 | 29.19 | 30.48 | 402,245 | -1.98(-6.10%) |
Jan 05, 2015 | 33.32 | 35.17 | 32.25 | 32.46 | 368,499 | -1.71(-5.00%) |
Jan 02, 2015 | 33.83 | 35.25 | 33.56 | 34.17 | 285,907 | +0.38(+1.12%) |
Dec 31, 2014 | 34.40 | 33.79 | 33.79 | 33.79 | 305,100 | -0.38(-1.11%) |
Dec 30, 2014 | 34.34 | 34.73 | 33.51 | 34.17 | 273,749 | +0.28(+0.83%) |
Dec 29, 2014 | 33.26 | 34.44 | 32.60 | 33.89 | 270,713 | +0.49(+1.47%) |
Dec 26, 2014 | 33.93 | 34.77 | 32.91 | 33.40 | 445,882 | -0.41(-1.21%) |
Dec 24, 2014 | 29.49 | 33.81 | 33.81 | 33.81 | 707,500 | +4.37(+14.84%) |
Dec 23, 2014 | 31.42 | 31.96 | 28.20 | 29.44 | 1,582,642 | -2.05(-6.51%) |
Dec 22, 2014 | 45.91 | 45.99 | 30.72 | 31.49 | 2,673,219 | -16.05(-33.76%) |
Dec 19, 2014 | 48.00 | 48.45 | 47.10 | 47.54 | 495,200 | -0.33(-0.69%) |
Dec 18, 2014 | 49.80 | 49.80 | 47.32 | 47.87 | 963,467 | -3.49(-6.80%) |
Dec 17, 2014 | 47.58 | 51.53 | 46.97 | 51.36 | 260,554 | +3.80(+7.99%) |
Dec 16, 2014 | 48.39 | 48.83 | 46.33 | 47.56 | 183,684 | -1.10(-2.26%) |
Dec 15, 2014 | 49.37 | 49.84 | 48.14 | 48.66 | 141,882 | -0.59(-1.20%) |
Dec 12, 2014 | 49.05 | 50.30 | 48.02 | 49.25 | 151,643 | -0.47(-0.95%) |
Dec 11, 2014 | 49.48 | 50.84 | 49.07 | 49.72 | 133,440 | +0.73(+1.49%) |
Dec 10, 2014 | 50.45 | 51.15 | 48.25 | 48.99 | 292,331 | -1.94(-3.81%) |
Dec 09, 2014 | 48.31 | 51.07 | 48.02 | 50.93 | 238,123 | +1.87(+3.81%) |
Dec 08, 2014 | 49.99 | 51.31 | 48.61 | 49.06 | 210,768 | -1.30(-2.58%) |
Dec 05, 2014 | 49.78 | 49.78 | 49.52 | 50.36 | 231,096 | +0.86(+1.74%) |
Dec 04, 2014 | 47.64 | 49.93 | 46.61 | 49.50 | 412,275 | +1.86(+3.90%) |
Dec 03, 2014 | 48.46 | 49.79 | 47.05 | 47.64 | 282,994 | -0.97(-2.00%) |
Dec 02, 2014 | 48.52 | 49.49 | 47.78 | 48.61 | 255,770 | +0.09(+0.19%) |