Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.00 | 40.50 | 38.65 | 39.05 | 1,825,819 | -1.00(-2.50%) |
Feb 26, 2015 | 39.65 | 40.23 | 38.25 | 40.05 | 716,032 | +0.46(+1.16%) |
Feb 25, 2015 | 38.70 | 39.77 | 38.53 | 39.59 | 1,066,788 | +0.97(+2.51%) |
Feb 24, 2015 | 39.11 | 39.29 | 38.16 | 38.62 | 1,078,850 | -0.48(-1.23%) |
Feb 23, 2015 | 39.52 | 40.75 | 38.97 | 39.10 | 1,009,066 | -0.30(-0.76%) |
Feb 20, 2015 | 37.55 | 39.98 | 36.91 | 39.40 | 1,485,095 | +1.98(+5.29%) |
Feb 19, 2015 | 36.25 | 37.53 | 36.20 | 37.42 | 3,758,759 | +0.86(+2.35%) |
Feb 18, 2015 | 36.73 | 37.34 | 36.02 | 36.56 | 1,385,104 | -0.78(-2.09%) |
Feb 17, 2015 | 37.12 | 38.33 | 36.78 | 37.34 | 756,722 | +0.12(+0.32%) |
Feb 13, 2015 | 36.94 | 37.22 | 37.22 | 37.22 | 959,900 | +0.27(+0.73%) |
Feb 12, 2015 | 37.12 | 37.80 | 36.38 | 36.95 | 1,059,781 | +0.31(+0.85%) |
Feb 11, 2015 | 35.77 | 38.58 | 35.77 | 36.64 | 1,253,886 | +0.81(+2.26%) |
Feb 10, 2015 | 33.76 | 36.70 | 33.76 | 35.83 | 1,800,584 | +2.29(+6.83%) |
Feb 09, 2015 | 33.08 | 34.27 | 33.00 | 33.54 | 611,475 | -0.35(-1.03%) |
Feb 06, 2015 | 34.12 | 34.79 | 33.51 | 33.89 | 621,672 | -0.53(-1.54%) |
Feb 05, 2015 | 33.74 | 34.70 | 33.24 | 34.42 | 687,507 | +1.48(+4.49%) |
Feb 04, 2015 | 32.43 | 33.27 | 30.71 | 32.94 | 1,356,394 | -0.05(-0.15%) |
Feb 03, 2015 | 33.54 | 33.54 | 31.51 | 32.99 | 1,092,028 | +0.11(+0.33%) |
Feb 02, 2015 | 33.79 | 34.79 | 31.86 | 32.88 | 1,142,291 | -0.78(-2.32%) |
Jan 30, 2015 | 34.20 | 35.00 | 33.62 | 33.66 | 985,294 | -0.69(-2.01%) |
Jan 29, 2015 | 33.33 | 34.41 | 32.76 | 34.35 | 753,221 | +0.96(+2.88%) |
Jan 28, 2015 | 33.62 | 34.64 | 32.89 | 33.39 | 1,004,139 | -0.15(-0.45%) |
Jan 27, 2015 | 33.05 | 34.31 | 33.05 | 33.54 | 821,175 | -0.01(-0.03%) |
Jan 26, 2015 | 31.63 | 33.59 | 31.08 | 33.55 | 1,276,121 | +1.85(+5.84%) |
Jan 23, 2015 | 31.54 | 31.89 | 31.07 | 31.70 | 454,764 | +0.12(+0.38%) |
Jan 22, 2015 | 31.08 | 31.59 | 29.56 | 31.58 | 1,231,395 | +0.65(+2.10%) |
Jan 21, 2015 | 31.98 | 32.48 | 30.62 | 30.93 | 1,499,336 | -1.45(-4.48%) |
Jan 20, 2015 | 32.00 | 32.67 | 31.03 | 32.38 | 1,206,869 | +0.91(+2.89%) |
Jan 16, 2015 | 30.40 | 31.52 | 29.83 | 31.47 | 832,515 | +0.87(+2.84%) |
Jan 15, 2015 | 31.15 | 32.08 | 30.22 | 30.60 | 1,726,761 | -0.38(-1.23%) |
Jan 14, 2015 | 29.54 | 31.12 | 29.29 | 30.98 | 1,032,495 | +0.84(+2.79%) |
Jan 13, 2015 | 29.90 | 30.80 | 29.36 | 30.14 | 2,068,529 | +0.63(+2.13%) |
Jan 12, 2015 | 28.37 | 29.64 | 27.80 | 29.51 | 1,742,125 | +1.22(+4.31%) |
Jan 09, 2015 | 27.21 | 29.25 | 27.13 | 28.29 | 2,781,923 | +0.81(+2.95%) |
Jan 08, 2015 | 27.11 | 29.21 | 25.56 | 27.48 | 8,542,311 | +5.60(+25.59%) |
Jan 07, 2015 | 20.78 | 22.07 | 20.70 | 21.88 | 921,872 | +1.35(+6.58%) |
Jan 06, 2015 | 21.75 | 22.06 | 19.68 | 20.53 | 1,648,934 | -0.87(-4.07%) |
Jan 05, 2015 | 22.87 | 23.10 | 21.09 | 21.40 | 1,201,772 | -1.44(-6.30%) |
Jan 02, 2015 | 22.59 | 23.19 | 22.35 | 22.84 | 667,197 | +0.50(+2.24%) |
Dec 31, 2014 | 22.27 | 22.34 | 22.34 | 22.34 | 1,015,300 | +0.09(+0.40%) |
Dec 30, 2014 | 22.38 | 22.54 | 22.13 | 22.25 | 331,581 | -0.15(-0.67%) |
Dec 29, 2014 | 22.65 | 23.28 | 22.14 | 22.40 | 635,516 | -0.37(-1.62%) |
Dec 26, 2014 | 21.54 | 22.79 | 21.43 | 22.77 | 389,669 | +1.44(+6.75%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 21.33 | 434,500 | +0.09(+0.42%) |
Dec 23, 2014 | 23.26 | 23.81 | 21.17 | 21.24 | 907,594 | -1.93(-8.33%) |
Dec 22, 2014 | 24.51 | 24.53 | 23.01 | 23.17 | 975,638 | -1.32(-5.39%) |
Dec 19, 2014 | 23.76 | 24.86 | 23.22 | 24.49 | 2,188,403 | +0.59(+2.47%) |
Dec 18, 2014 | 23.02 | 23.98 | 22.54 | 23.90 | 1,060,088 | +1.36(+6.03%) |
Dec 17, 2014 | 20.45 | 22.56 | 20.19 | 22.54 | 1,056,159 | +2.08(+10.17%) |
Dec 16, 2014 | 20.99 | 21.25 | 20.39 | 20.46 | 712,427 | -0.18(-0.87%) |
Dec 15, 2014 | 22.12 | 22.12 | 20.56 | 20.64 | 947,613 | -1.33(-6.05%) |
Dec 12, 2014 | 21.45 | 22.50 | 21.45 | 21.97 | 1,188,770 | +0.12(+0.55%) |
Dec 11, 2014 | 22.00 | 22.49 | 21.83 | 21.85 | 1,255,570 | -0.04(-0.18%) |
Dec 10, 2014 | 19.74 | 22.00 | 19.73 | 21.89 | 2,012,425 | +2.08(+10.50%) |
Dec 09, 2014 | 18.72 | 19.84 | 18.59 | 19.81 | 713,201 | +0.84(+4.43%) |
Dec 08, 2014 | 19.31 | 19.90 | 18.89 | 18.97 | 1,065,950 | -0.27(-1.40%) |
Dec 05, 2014 | 19.25 | 19.43 | 18.77 | 19.24 | 686,712 | +0.00(+0.00%) |
Dec 04, 2014 | 19.28 | 19.62 | 19.20 | 19.24 | 283,351 | -0.14(-0.72%) |
Dec 03, 2014 | 19.90 | 19.90 | 19.09 | 19.38 | 623,985 | -0.52(-2.61%) |
Dec 02, 2014 | 19.29 | 19.90 | 19.29 | 19.90 | 569,460 | +0.76(+3.97%) |