Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.20 | 32.32 | 31.17 | 31.72 | 236,252 | -0.57(-1.76%) |
Feb 26, 2015 | 34.60 | 35.52 | 32.29 | 32.29 | 334,468 | -2.24(-6.50%) |
Feb 25, 2015 | 32.32 | 35.40 | 31.98 | 34.54 | 791,490 | +2.21(+6.85%) |
Feb 24, 2015 | 32.17 | 32.47 | 31.15 | 32.32 | 161,823 | -0.12(-0.37%) |
Feb 23, 2015 | 32.53 | 32.59 | 30.20 | 32.44 | 254,822 | -0.30(-0.91%) |
Feb 20, 2015 | 32.86 | 32.94 | 32.05 | 32.74 | 132,288 | +0.03(+0.09%) |
Feb 19, 2015 | 32.23 | 33.22 | 32.11 | 32.71 | 162,987 | +0.21(+0.64%) |
Feb 18, 2015 | 32.11 | 32.92 | 32.05 | 32.50 | 223,062 | +0.21(+0.65%) |
Feb 17, 2015 | 32.89 | 32.89 | 31.96 | 32.29 | 143,625 | +0.02(+0.05%) |
Feb 13, 2015 | 32.38 | 32.28 | 32.28 | 32.28 | 183,945 | +0.55(+1.75%) |
Feb 12, 2015 | 31.78 | 32.28 | 31.51 | 31.72 | 256,187 | +0.21(+0.66%) |
Feb 11, 2015 | 32.47 | 32.50 | 31.33 | 31.51 | 112,379 | -0.93(-2.86%) |
Feb 10, 2015 | 33.04 | 33.04 | 31.72 | 32.44 | 137,313 | -0.27(-0.82%) |
Feb 09, 2015 | 32.92 | 33.34 | 32.02 | 32.71 | 179,450 | -0.42(-1.26%) |
Feb 06, 2015 | 34.60 | 34.81 | 32.92 | 33.13 | 200,374 | -1.32(-3.82%) |
Feb 05, 2015 | 34.42 | 34.89 | 33.79 | 34.45 | 93,070 | +0.66(+1.95%) |
Feb 04, 2015 | 33.67 | 34.54 | 33.28 | 33.79 | 226,971 | +0.03(+0.09%) |
Feb 03, 2015 | 32.59 | 34.15 | 32.44 | 33.76 | 211,451 | +1.29(+3.96%) |
Feb 02, 2015 | 32.68 | 33.04 | 30.83 | 32.47 | 214,476 | -0.12(-0.37%) |
Jan 30, 2015 | 34.72 | 35.01 | 32.47 | 32.59 | 280,298 | -2.45(-7.00%) |
Jan 29, 2015 | 35.10 | 35.58 | 33.94 | 35.04 | 158,651 | +0.00(+0.00%) |
Jan 28, 2015 | 35.07 | 37.71 | 34.33 | 35.04 | 372,599 | +0.12(+0.34%) |
Jan 27, 2015 | 35.88 | 36.12 | 34.93 | 34.93 | 242,785 | -0.99(-2.75%) |
Jan 26, 2015 | 34.66 | 36.12 | 34.57 | 35.91 | 281,137 | +1.02(+2.92%) |
Jan 23, 2015 | 34.81 | 35.76 | 34.60 | 34.90 | 162,858 | +0.21(+0.60%) |
Jan 22, 2015 | 34.45 | 34.78 | 32.89 | 34.69 | 367,529 | +0.60(+1.76%) |
Jan 21, 2015 | 34.00 | 35.22 | 33.73 | 34.09 | 178,665 | -0.12(-0.35%) |
Jan 20, 2015 | 35.19 | 35.19 | 33.64 | 34.21 | 385,904 | -1.20(-3.38%) |
Jan 16, 2015 | 35.70 | 35.40 | 35.40 | 35.40 | 451,995 | -0.21(-0.59%) |
Jan 15, 2015 | 38.01 | 38.01 | 34.63 | 35.61 | 695,354 | -2.42(-6.37%) |
Jan 14, 2015 | 36.57 | 38.10 | 35.07 | 38.04 | 540,782 | +0.24(+0.63%) |
Jan 13, 2015 | 39.95 | 41.36 | 36.48 | 37.80 | 360,701 | -1.86(-4.68%) |
Jan 12, 2015 | 41.33 | 41.33 | 39.26 | 39.65 | 228,650 | -1.74(-4.19%) |
Jan 09, 2015 | 41.84 | 42.41 | 40.22 | 41.39 | 252,607 | -0.75(-1.78%) |
Jan 08, 2015 | 39.83 | 42.80 | 39.50 | 42.14 | 436,022 | +2.63(+6.67%) |
Jan 07, 2015 | 40.34 | 40.52 | 38.64 | 39.50 | 315,920 | -0.33(-0.83%) |
Jan 06, 2015 | 43.19 | 43.69 | 38.43 | 39.83 | 556,624 | -2.90(-6.79%) |
Jan 05, 2015 | 45.97 | 46.21 | 42.29 | 42.74 | 361,551 | -3.47(-7.51%) |
Jan 02, 2015 | 47.08 | 47.88 | 45.34 | 46.21 | 175,049 | -0.75(-1.59%) |
Dec 31, 2014 | 48.60 | 46.96 | 46.96 | 46.96 | 215,154 | -1.41(-2.91%) |
Dec 30, 2014 | 46.18 | 49.08 | 45.88 | 48.36 | 198,290 | +2.12(+4.60%) |
Dec 29, 2014 | 46.30 | 47.46 | 45.25 | 46.24 | 181,176 | -0.03(-0.06%) |
Dec 26, 2014 | 46.48 | 47.49 | 46.06 | 46.27 | 122,453 | +0.06(+0.13%) |
Dec 24, 2014 | 45.73 | 46.21 | 46.21 | 46.21 | 174,623 | +0.60(+1.31%) |
Dec 23, 2014 | 45.31 | 47.85 | 45.01 | 45.61 | 297,538 | +0.72(+1.60%) |
Dec 22, 2014 | 44.89 | 49.29 | 44.71 | 44.89 | 1,239,184 | +4.52(+11.19%) |
Dec 19, 2014 | 39.71 | 41.15 | 39.26 | 40.37 | 889,007 | +0.96(+2.43%) |
Dec 18, 2014 | 38.88 | 40.61 | 38.88 | 39.41 | 797,489 | +1.44(+3.78%) |
Dec 17, 2014 | 36.39 | 39.23 | 35.79 | 37.98 | 767,511 | +1.59(+4.36%) |
Dec 16, 2014 | 36.54 | 38.07 | 35.22 | 36.39 | 566,199 | -0.39(-1.06%) |
Dec 15, 2014 | 38.49 | 38.61 | 35.46 | 36.78 | 739,985 | -1.62(-4.21%) |
Dec 12, 2014 | 41.90 | 42.65 | 38.04 | 38.40 | 1,710,236 | -6.08(-13.66%) |
Dec 11, 2014 | 43.90 | 46.39 | 42.59 | 44.47 | 253,853 | +0.81(+1.85%) |
Dec 10, 2014 | 46.57 | 47.52 | 43.63 | 43.66 | 342,210 | -3.08(-6.59%) |
Dec 09, 2014 | 44.92 | 47.37 | 44.50 | 46.75 | 306,426 | +1.32(+2.90%) |
Dec 08, 2014 | 47.37 | 47.88 | 45.16 | 45.43 | 177,237 | -2.04(-4.29%) |
Dec 05, 2014 | 46.93 | 48.18 | 46.48 | 47.46 | 179,915 | +0.54(+1.15%) |
Dec 04, 2014 | 48.30 | 48.30 | 46.06 | 46.93 | 323,168 | -1.38(-2.85%) |
Dec 03, 2014 | 47.91 | 50.46 | 47.91 | 48.30 | 273,897 | -0.30(-0.62%) |
Dec 02, 2014 | 47.94 | 50.04 | 47.70 | 48.60 | 301,747 | +0.78(+1.63%) |