Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.69 | 33.00 | 31.81 | 32.12 | 1,017,005 | -1.34(-4.00%) |
Mar 30, 2015 | 32.50 | 33.67 | 32.33 | 33.46 | 323,679 | +1.13(+3.50%) |
Mar 27, 2015 | 31.25 | 32.50 | 31.05 | 32.33 | 454,150 | +1.08(+3.46%) |
Mar 26, 2015 | 30.46 | 31.47 | 30.30 | 31.25 | 317,105 | +0.38(+1.23%) |
Mar 25, 2015 | 31.25 | 31.39 | 30.59 | 30.87 | 732,286 | -0.53(-1.69%) |
Mar 24, 2015 | 31.99 | 32.31 | 30.88 | 31.40 | 790,827 | -0.82(-2.55%) |
Mar 23, 2015 | 31.80 | 32.79 | 31.51 | 32.22 | 554,645 | +0.28(+0.88%) |
Mar 20, 2015 | 33.07 | 33.44 | 31.60 | 31.94 | 1,400,306 | -1.13(-3.42%) |
Mar 19, 2015 | 31.25 | 33.86 | 31.22 | 33.07 | 755,909 | +1.81(+5.79%) |
Mar 18, 2015 | 30.86 | 31.38 | 30.28 | 31.26 | 589,683 | +0.41(+1.33%) |
Mar 17, 2015 | 32.35 | 32.49 | 30.62 | 30.85 | 630,669 | -1.63(-5.02%) |
Mar 16, 2015 | 32.55 | 34.10 | 31.90 | 32.48 | 1,161,570 | +0.03(+0.09%) |
Mar 13, 2015 | 29.96 | 34.00 | 29.54 | 32.45 | 2,756,039 | +2.58(+8.64%) |
Mar 12, 2015 | 28.69 | 29.90 | 28.57 | 29.87 | 598,471 | +1.30(+4.55%) |
Mar 11, 2015 | 27.98 | 28.85 | 27.83 | 28.57 | 539,126 | +0.31(+1.10%) |
Mar 10, 2015 | 28.75 | 29.00 | 27.97 | 28.26 | 620,060 | -0.78(-2.69%) |
Mar 09, 2015 | 28.79 | 29.36 | 28.48 | 29.04 | 579,601 | +0.23(+0.80%) |
Mar 06, 2015 | 27.52 | 29.94 | 27.49 | 28.81 | 1,679,854 | +1.03(+3.71%) |
Mar 05, 2015 | 29.70 | 29.90 | 26.84 | 27.78 | 1,372,905 | -1.12(-3.88%) |
Mar 04, 2015 | 30.50 | 25.25 | 28.12 | 28.90 | 5,394,760 | +3.65(+14.46%) |
Mar 03, 2015 | 23.54 | 25.48 | 23.25 | 25.25 | 1,706,930 | +1.69(+7.17%) |
Mar 02, 2015 | 23.35 | 23.78 | 21.93 | 23.56 | 769,388 | +0.21(+0.90%) |
Feb 27, 2015 | 23.47 | 23.93 | 23.21 | 23.35 | 345,266 | -0.15(-0.64%) |
Feb 26, 2015 | 23.58 | 23.83 | 23.30 | 23.50 | 384,321 | -0.17(-0.72%) |
Feb 25, 2015 | 24.04 | 24.12 | 23.40 | 23.67 | 447,462 | -0.45(-1.87%) |
Feb 24, 2015 | 24.50 | 25.21 | 23.91 | 24.12 | 359,079 | -0.31(-1.27%) |
Feb 23, 2015 | 24.60 | 24.93 | 23.30 | 24.43 | 1,085,983 | -0.10(-0.41%) |
Feb 20, 2015 | 23.50 | 24.66 | 22.86 | 24.53 | 1,025,012 | +1.08(+4.61%) |
Feb 19, 2015 | 22.30 | 23.59 | 21.95 | 23.45 | 682,688 | +1.17(+5.25%) |
Feb 18, 2015 | 22.12 | 22.45 | 21.62 | 22.28 | 401,057 | +0.10(+0.45%) |
Feb 17, 2015 | 22.02 | 22.22 | 20.94 | 22.18 | 575,576 | +0.22(+1.00%) |
Feb 13, 2015 | 22.88 | 21.96 | 21.96 | 21.96 | 411,900 | -1.01(-4.40%) |
Feb 12, 2015 | 21.87 | 23.06 | 20.28 | 22.97 | 1,242,598 | +0.97(+4.41%) |
Feb 11, 2015 | 21.55 | 22.76 | 21.22 | 22.00 | 510,586 | +0.54(+2.52%) |
Feb 10, 2015 | 21.15 | 21.72 | 20.65 | 21.46 | 475,918 | +0.29(+1.37%) |
Feb 09, 2015 | 21.43 | 21.53 | 20.66 | 21.17 | 234,938 | -0.23(-1.07%) |
Feb 06, 2015 | 21.77 | 21.77 | 20.44 | 21.40 | 506,426 | -0.47(-2.15%) |
Feb 05, 2015 | 21.06 | 21.92 | 21.00 | 21.87 | 816,014 | +0.83(+3.94%) |
Feb 04, 2015 | 21.29 | 21.36 | 20.59 | 21.04 | 275,895 | -0.28(-1.31%) |
Feb 03, 2015 | 20.08 | 21.36 | 20.08 | 21.32 | 441,161 | +1.23(+6.12%) |
Feb 02, 2015 | 19.53 | 20.29 | 19.50 | 20.09 | 335,286 | +0.53(+2.71%) |
Jan 30, 2015 | 18.91 | 19.98 | 18.91 | 19.56 | 570,344 | +0.44(+2.30%) |
Jan 29, 2015 | 19.25 | 19.30 | 18.12 | 19.12 | 513,517 | -0.22(-1.14%) |
Jan 28, 2015 | 19.73 | 20.38 | 19.10 | 19.34 | 395,955 | -0.66(-3.30%) |
Jan 27, 2015 | 19.69 | 20.49 | 19.69 | 20.00 | 652,401 | -0.11(-0.55%) |
Jan 26, 2015 | 20.42 | 20.53 | 19.86 | 20.11 | 518,936 | -0.34(-1.66%) |
Jan 23, 2015 | 20.52 | 20.65 | 19.71 | 20.45 | 674,595 | -0.07(-0.34%) |
Jan 22, 2015 | 21.21 | 21.39 | 20.13 | 20.52 | 721,937 | -0.69(-3.25%) |
Jan 21, 2015 | 21.33 | 21.69 | 20.46 | 21.21 | 433,101 | -0.14(-0.66%) |
Jan 20, 2015 | 22.66 | 22.87 | 21.01 | 21.35 | 656,847 | -1.15(-5.11%) |
Jan 16, 2015 | 23.16 | 23.86 | 22.42 | 22.50 | 512,472 | -0.78(-3.35%) |
Jan 15, 2015 | 22.40 | 24.49 | 22.05 | 23.28 | 1,500,705 | +1.06(+4.77%) |
Jan 14, 2015 | 22.00 | 22.54 | 21.88 | 22.22 | 1,026,898 | +0.01(+0.05%) |
Jan 13, 2015 | 22.24 | 22.89 | 21.80 | 22.21 | 660,673 | +0.39(+1.79%) |
Jan 12, 2015 | 21.13 | 22.80 | 21.10 | 21.82 | 875,908 | +0.92(+4.40%) |
Jan 09, 2015 | 21.50 | 21.68 | 20.68 | 20.90 | 859,520 | -0.50(-2.34%) |
Jan 08, 2015 | 22.34 | 22.47 | 20.75 | 21.40 | 694,004 | -0.94(-4.21%) |
Jan 07, 2015 | 22.86 | 22.96 | 21.98 | 22.34 | 899,085 | -0.26(-1.15%) |
Jan 06, 2015 | 21.85 | 22.64 | 21.69 | 22.60 | 1,011,959 | +0.58(+2.63%) |
Jan 05, 2015 | 20.60 | 22.04 | 20.32 | 22.02 | 596,582 | +1.24(+5.97%) |
Jan 02, 2015 | 19.99 | 20.83 | 19.99 | 20.78 | 325,290 | +0.93(+4.69%) |
Dec 31, 2014 | 19.69 | 19.85 | 19.85 | 19.85 | 425,900 | +0.31(+1.59%) |
Dec 30, 2014 | 19.59 | 19.82 | 19.08 | 19.54 | 637,289 | +0.10(+0.51%) |
Dec 29, 2014 | 20.44 | 20.44 | 19.15 | 19.44 | 429,558 | -0.87(-4.28%) |
Dec 26, 2014 | 20.40 | 20.89 | 20.19 | 20.31 | 144,090 | -0.13(-0.64%) |
Dec 24, 2014 | 20.71 | 20.44 | 20.44 | 20.44 | 171,900 | -0.35(-1.68%) |
Dec 23, 2014 | 20.62 | 20.95 | 20.18 | 20.79 | 531,494 | +0.41(+2.01%) |
Dec 22, 2014 | 20.70 | 21.29 | 19.81 | 20.38 | 946,214 | +0.32(+1.60%) |
Dec 19, 2014 | 20.75 | 21.08 | 19.80 | 20.06 | 2,301,365 | -0.75(-3.60%) |
Dec 18, 2014 | 21.17 | 21.17 | 19.59 | 20.81 | 867,753 | +0.10(+0.48%) |
Dec 17, 2014 | 18.98 | 21.40 | 18.57 | 20.71 | 949,152 | +2.31(+12.55%) |
Dec 16, 2014 | 19.40 | 19.56 | 18.39 | 18.40 | 461,877 | -0.76(-3.97%) |
Dec 15, 2014 | 18.89 | 19.82 | 18.27 | 19.16 | 876,589 | +0.72(+3.90%) |
Dec 12, 2014 | 19.18 | 19.20 | 16.74 | 18.44 | 2,432,336 | -0.94(-4.85%) |
Dec 11, 2014 | 20.23 | 20.68 | 19.36 | 19.38 | 748,688 | -0.75(-3.73%) |
Dec 10, 2014 | 20.78 | 20.98 | 19.50 | 20.13 | 418,379 | -0.87(-4.14%) |
Dec 09, 2014 | 20.36 | 21.13 | 20.29 | 21.00 | 345,342 | -0.10(-0.47%) |
Dec 08, 2014 | 20.56 | 21.34 | 20.11 | 21.10 | 407,114 | +0.37(+1.78%) |
Dec 05, 2014 | 20.70 | 21.03 | 20.39 | 20.73 | 617,334 | -0.17(-0.81%) |
Dec 04, 2014 | 21.23 | 21.56 | 19.05 | 20.90 | 876,885 | -0.25(-1.18%) |
Dec 03, 2014 | 22.02 | 22.57 | 21.10 | 21.15 | 320,756 | -0.90(-4.08%) |
Dec 02, 2014 | 23.03 | 23.13 | 21.76 | 22.05 | 803,356 | -0.96(-4.17%) |
Dec 01, 2014 | 23.97 | 24.00 | 22.98 | 23.01 | 425,839 | -1.25(-5.15%) |
Nov 28, 2014 | 24.04 | 24.28 | 23.62 | 24.26 | 136,826 | +0.36(+1.51%) |
Nov 26, 2014 | 23.24 | 23.90 | 23.90 | 23.90 | 166,200 | +0.63(+2.71%) |
Nov 25, 2014 | 23.38 | 24.31 | 22.99 | 23.27 | 456,483 | +0.27(+1.17%) |
Nov 24, 2014 | 22.25 | 23.10 | 22.22 | 23.00 | 189,680 | +0.72(+3.23%) |
Nov 21, 2014 | 22.74 | 23.15 | 22.25 | 22.28 | 654,054 | -0.72(-3.13%) |
Nov 20, 2014 | 22.08 | 23.10 | 22.00 | 23.00 | 457,352 | +0.71(+3.19%) |
Nov 19, 2014 | 22.12 | 22.74 | 21.69 | 22.29 | 713,502 | +0.21(+0.95%) |
Nov 18, 2014 | 21.83 | 22.25 | 21.40 | 22.08 | 483,822 | +0.51(+2.36%) |
Nov 17, 2014 | 21.60 | 22.29 | 21.42 | 21.57 | 554,089 | +0.00(+0.00%) |
Nov 14, 2014 | 21.66 | 22.75 | 21.50 | 21.57 | 826,254 | -0.44(-2.00%) |
Nov 13, 2014 | 21.57 | 22.74 | 21.49 | 22.01 | 1,143,886 | +0.70(+3.28%) |
Nov 12, 2014 | 23.51 | 23.84 | 20.91 | 21.31 | 1,659,851 | -2.35(-9.93%) |
Nov 11, 2014 | 27.00 | 27.27 | 23.51 | 23.66 | 2,331,473 | -4.44(-15.80%) |
Nov 10, 2014 | 26.00 | 28.12 | 25.77 | 28.10 | 614,338 | +2.09(+8.04%) |
Nov 07, 2014 | 25.67 | 27.45 | 25.62 | 26.01 | 451,503 | +0.31(+1.21%) |
Nov 06, 2014 | 25.62 | 26.09 | 25.20 | 25.70 | 313,654 | +0.26(+1.02%) |
Nov 05, 2014 | 26.04 | 26.30 | 25.14 | 25.44 | 418,498 | -0.59(-2.27%) |
Nov 04, 2014 | 25.69 | 26.44 | 25.25 | 26.03 | 387,477 | +0.31(+1.21%) |
Nov 03, 2014 | 25.15 | 26.05 | 25.00 | 25.72 | 1,020,717 | +0.62(+2.47%) |
Oct 31, 2014 | 24.92 | 25.43 | 24.55 | 25.10 | 827,128 | +0.70(+2.87%) |
Oct 30, 2014 | 24.85 | 25.83 | 23.78 | 24.40 | 758,395 | -0.66(-2.63%) |
Oct 29, 2014 | 26.62 | 26.86 | 25.00 | 25.06 | 341,467 | -0.63(-2.45%) |
Oct 28, 2014 | 26.30 | 26.40 | 25.27 | 25.69 | 378,798 | -0.36(-1.38%) |
Oct 27, 2014 | 26.29 | 25.16 | 25.16 | 26.05 | 1,538,928 | +0.89(+3.54%) |
Oct 24, 2014 | 26.06 | 26.28 | 23.90 | 25.16 | 1,005,890 | -0.85(-3.27%) |
Oct 23, 2014 | 28.05 | 28.24 | 25.75 | 26.01 | 946,168 | -1.89(-6.77%) |
Oct 22, 2014 | 30.33 | 30.34 | 27.15 | 27.90 | 952,519 | -2.99(-9.68%) |
Oct 21, 2014 | 30.35 | 32.15 | 29.61 | 30.89 | 941,884 | +0.87(+2.90%) |
Oct 20, 2014 | 27.45 | 30.29 | 27.00 | 30.02 | 683,740 | +3.15(+11.72%) |
Oct 17, 2014 | 24.39 | 28.87 | 24.00 | 26.87 | 801,437 | +2.98(+12.47%) |
Oct 16, 2014 | 23.96 | 24.60 | 23.27 | 23.89 | 620,699 | -0.78(-3.16%) |
Oct 15, 2014 | 25.60 | 25.60 | 22.56 | 24.67 | 1,361,155 | -1.51(-5.77%) |
Oct 14, 2014 | 26.75 | 26.84 | 25.74 | 26.18 | 800,907 | -0.23(-0.87%) |
Oct 13, 2014 | 25.57 | 26.80 | 25.48 | 26.41 | 479,079 | +0.54(+2.09%) |
Oct 10, 2014 | 26.94 | 27.28 | 24.25 | 25.87 | 1,337,894 | -0.84(-3.14%) |
Oct 09, 2014 | 30.85 | 31.62 | 26.54 | 26.71 | 1,774,971 | -4.34(-13.98%) |
Oct 08, 2014 | 32.82 | 32.95 | 30.65 | 31.05 | 1,020,195 | -1.77(-5.39%) |
Oct 07, 2014 | 33.00 | 34.55 | 32.69 | 32.82 | 937,519 | +0.02(+0.06%) |
Oct 06, 2014 | 32.33 | 33.29 | 32.00 | 32.80 | 802,894 | +0.62(+1.93%) |
Oct 03, 2014 | 36.25 | 36.80 | 31.20 | 32.18 | 4,069,722 | -5.54(-14.69%) |