Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.66 | 43.66 | 41.19 | 41.29 | 116,135 | -2.28(-5.23%) |
Feb 26, 2015 | 41.86 | 44.42 | 41.48 | 43.56 | 100,987 | +1.71(+4.08%) |
Feb 25, 2015 | 39.48 | 42.05 | 39.01 | 41.86 | 115,340 | +2.37(+6.01%) |
Feb 24, 2015 | 39.39 | 39.86 | 38.15 | 39.48 | 86,331 | +0.38(+0.97%) |
Feb 23, 2015 | 40.62 | 40.72 | 38.31 | 39.10 | 92,529 | -1.90(-4.63%) |
Feb 20, 2015 | 40.15 | 41.10 | 39.48 | 41.00 | 102,251 | +1.04(+2.61%) |
Feb 19, 2015 | 38.63 | 40.34 | 38.06 | 39.96 | 72,351 | +1.14(+2.93%) |
Feb 18, 2015 | 38.72 | 38.91 | 37.96 | 38.82 | 43,416 | +0.09(+0.25%) |
Feb 17, 2015 | 38.82 | 38.91 | 37.96 | 38.72 | 55,338 | -0.38(-0.97%) |
Feb 13, 2015 | 37.49 | 39.10 | 39.10 | 39.10 | 73,416 | +1.80(+4.83%) |
Feb 12, 2015 | 38.34 | 39.77 | 37.11 | 37.30 | 71,911 | -0.28(-0.76%) |
Feb 11, 2015 | 38.25 | 38.72 | 36.92 | 37.58 | 125,592 | -1.14(-2.94%) |
Feb 10, 2015 | 40.81 | 41.19 | 38.06 | 38.72 | 106,731 | -1.80(-4.45%) |
Feb 09, 2015 | 40.24 | 41.76 | 39.70 | 40.53 | 92,727 | -0.09(-0.23%) |
Feb 06, 2015 | 44.04 | 44.04 | 40.15 | 40.62 | 114,978 | -2.18(-5.10%) |
Feb 05, 2015 | 40.91 | 42.90 | 40.53 | 42.80 | 124,742 | +2.66(+6.62%) |
Feb 04, 2015 | 39.77 | 41.00 | 38.44 | 40.15 | 252,049 | +1.04(+2.67%) |
Feb 03, 2015 | 37.21 | 39.67 | 37.02 | 39.10 | 172,550 | +2.37(+6.46%) |
Feb 02, 2015 | 34.55 | 36.83 | 34.26 | 36.73 | 119,381 | +2.28(+6.61%) |
Jan 30, 2015 | 34.45 | 35.02 | 33.79 | 34.45 | 76,876 | -0.66(-1.89%) |
Jan 29, 2015 | 35.12 | 35.12 | 33.69 | 35.12 | 93,430 | +0.00(+0.00%) |
Jan 28, 2015 | 37.68 | 37.77 | 35.12 | 35.12 | 152,830 | -2.47(-6.57%) |
Jan 27, 2015 | 37.87 | 38.15 | 37.02 | 37.58 | 74,473 | -0.57(-1.49%) |
Jan 26, 2015 | 38.53 | 38.72 | 37.02 | 38.15 | 72,279 | +0.57(+1.51%) |
Jan 23, 2015 | 37.40 | 37.96 | 36.68 | 37.58 | 54,512 | -0.09(-0.25%) |
Jan 22, 2015 | 37.96 | 38.06 | 36.54 | 37.68 | 89,215 | -0.28(-0.75%) |
Jan 21, 2015 | 37.02 | 38.72 | 36.54 | 37.96 | 147,627 | +0.95(+2.56%) |
Jan 20, 2015 | 38.44 | 38.91 | 36.35 | 37.02 | 95,862 | -1.23(-3.23%) |
Jan 16, 2015 | 36.64 | 38.34 | 36.54 | 38.25 | 67,269 | +1.42(+3.87%) |
Jan 15, 2015 | 38.53 | 39.10 | 36.64 | 36.83 | 64,512 | -1.42(-3.72%) |
Jan 14, 2015 | 37.49 | 38.25 | 36.26 | 38.25 | 121,707 | +0.09(+0.25%) |
Jan 13, 2015 | 40.43 | 40.81 | 37.49 | 38.15 | 157,583 | -1.33(-3.37%) |
Jan 12, 2015 | 39.58 | 39.96 | 37.58 | 39.48 | 64,057 | +0.28(+0.73%) |
Jan 09, 2015 | 41.57 | 41.86 | 38.91 | 39.20 | 80,775 | -2.28(-5.49%) |
Jan 08, 2015 | 37.96 | 42.24 | 37.77 | 41.48 | 151,213 | +4.18(+11.20%) |
Jan 07, 2015 | 39.20 | 39.29 | 37.02 | 37.30 | 82,684 | -1.14(-2.96%) |
Jan 06, 2015 | 37.21 | 38.82 | 36.73 | 38.44 | 137,744 | +1.61(+4.38%) |
Jan 05, 2015 | 38.53 | 38.82 | 36.73 | 36.83 | 97,499 | -1.99(-5.13%) |
Jan 02, 2015 | 39.39 | 40.15 | 38.44 | 38.82 | 91,915 | -0.19(-0.49%) |
Dec 31, 2014 | 37.96 | 39.01 | 39.01 | 39.01 | 100,968 | +1.23(+3.27%) |
Dec 30, 2014 | 38.15 | 38.44 | 37.49 | 37.77 | 76,043 | -0.47(-1.24%) |
Dec 29, 2014 | 39.77 | 39.77 | 37.49 | 38.25 | 88,613 | -1.33(-3.36%) |
Dec 26, 2014 | 38.72 | 39.86 | 38.44 | 39.58 | 61,464 | +1.04(+2.71%) |
Dec 24, 2014 | 38.44 | 38.53 | 38.53 | 38.53 | 49,657 | -0.09(-0.25%) |
Dec 23, 2014 | 37.68 | 38.91 | 37.02 | 38.63 | 79,523 | +1.33(+3.56%) |
Dec 22, 2014 | 39.48 | 39.67 | 36.92 | 37.30 | 99,957 | -2.37(-5.98%) |
Dec 19, 2014 | 35.69 | 39.77 | 34.36 | 39.67 | 265,756 | +3.80(+10.58%) |
Dec 18, 2014 | 36.16 | 36.83 | 35.02 | 35.88 | 208,102 | +0.38(+1.07%) |
Dec 17, 2014 | 34.45 | 35.59 | 33.79 | 35.50 | 144,728 | +1.23(+3.60%) |
Dec 16, 2014 | 34.36 | 36.92 | 34.07 | 34.26 | 96,547 | -0.28(-0.82%) |
Dec 15, 2014 | 35.88 | 36.54 | 33.22 | 34.55 | 226,115 | -0.85(-2.41%) |
Dec 12, 2014 | 36.35 | 36.63 | 34.83 | 35.40 | 161,816 | -1.14(-3.12%) |
Dec 11, 2014 | 37.11 | 38.20 | 36.54 | 36.54 | 82,724 | -0.09(-0.26%) |
Dec 10, 2014 | 38.91 | 38.91 | 36.54 | 36.64 | 103,093 | -2.28(-5.85%) |
Dec 09, 2014 | 35.88 | 39.29 | 35.40 | 38.91 | 134,139 | +2.37(+6.49%) |
Dec 08, 2014 | 42.05 | 42.43 | 36.07 | 36.54 | 209,401 | -5.98(-14.07%) |
Dec 05, 2014 | 41.12 | 43.46 | 40.56 | 42.52 | 115,327 | +1.50(+3.64%) |
Dec 04, 2014 | 42.90 | 43.18 | 40.84 | 41.03 | 93,898 | -1.96(-4.57%) |
Dec 03, 2014 | 40.75 | 44.39 | 40.09 | 42.99 | 119,638 | +2.43(+5.99%) |
Dec 02, 2014 | 41.12 | 42.15 | 40.47 | 40.56 | 114,544 | -0.37(-0.91%) |