Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.71 | 41.75 | 40.90 | 41.09 | 151,075 | -0.35(-0.84%) |
Feb 26, 2015 | 41.61 | 42.00 | 40.85 | 41.44 | 91,774 | +0.00(+0.00%) |
Feb 25, 2015 | 40.83 | 41.68 | 40.27 | 41.44 | 98,435 | +0.71(+1.74%) |
Feb 24, 2015 | 42.35 | 42.72 | 40.57 | 40.73 | 211,280 | -1.54(-3.64%) |
Feb 23, 2015 | 43.98 | 43.98 | 41.74 | 42.27 | 95,050 | -1.20(-2.76%) |
Feb 20, 2015 | 41.17 | 44.34 | 40.41 | 43.47 | 125,884 | +2.28(+5.54%) |
Feb 19, 2015 | 41.01 | 42.21 | 40.89 | 41.19 | 119,487 | +0.19(+0.46%) |
Feb 18, 2015 | 42.49 | 42.49 | 40.66 | 41.00 | 183,868 | -1.32(-3.12%) |
Feb 17, 2015 | 43.60 | 43.62 | 41.54 | 42.32 | 196,963 | -0.97(-2.24%) |
Feb 13, 2015 | 37.27 | 43.29 | 43.29 | 43.29 | 391,400 | +6.22(+16.78%) |
Feb 12, 2015 | 37.70 | 39.00 | 34.44 | 37.07 | 379,632 | +2.65(+7.70%) |
Feb 11, 2015 | 35.00 | 35.44 | 33.90 | 34.42 | 135,380 | -0.34(-0.98%) |
Feb 10, 2015 | 34.40 | 35.49 | 34.20 | 34.76 | 75,751 | +0.67(+1.97%) |
Feb 09, 2015 | 34.95 | 35.04 | 34.06 | 34.09 | 55,629 | -1.11(-3.15%) |
Feb 06, 2015 | 35.52 | 35.99 | 35.18 | 35.20 | 42,405 | -0.51(-1.43%) |
Feb 05, 2015 | 34.35 | 36.10 | 34.35 | 35.71 | 99,253 | +1.14(+3.30%) |
Feb 04, 2015 | 34.06 | 35.00 | 34.06 | 34.57 | 78,237 | +0.18(+0.52%) |
Feb 03, 2015 | 33.54 | 35.12 | 33.52 | 34.39 | 96,548 | +1.10(+3.30%) |
Feb 02, 2015 | 33.96 | 33.96 | 32.51 | 33.29 | 88,965 | -0.36(-1.07%) |
Jan 30, 2015 | 34.66 | 34.66 | 33.62 | 33.65 | 48,838 | -1.34(-3.83%) |
Jan 29, 2015 | 34.84 | 35.38 | 34.05 | 34.99 | 60,948 | +0.27(+0.78%) |
Jan 28, 2015 | 34.48 | 35.38 | 34.45 | 34.72 | 125,049 | +0.54(+1.58%) |
Jan 27, 2015 | 32.70 | 34.31 | 31.77 | 34.18 | 147,166 | +1.01(+3.04%) |
Jan 26, 2015 | 33.97 | 34.09 | 32.54 | 33.17 | 153,549 | -0.34(-1.01%) |
Jan 23, 2015 | 35.00 | 35.12 | 33.20 | 33.51 | 120,117 | -1.48(-4.23%) |
Jan 22, 2015 | 34.11 | 35.37 | 33.53 | 34.99 | 126,239 | +1.15(+3.40%) |
Jan 21, 2015 | 33.80 | 34.50 | 33.66 | 33.84 | 210,935 | +0.00(+0.00%) |
Jan 20, 2015 | 33.47 | 34.47 | 32.65 | 33.84 | 119,697 | +0.54(+1.62%) |
Jan 16, 2015 | 32.50 | 33.37 | 32.42 | 33.30 | 117,051 | +0.77(+2.37%) |
Jan 15, 2015 | 32.51 | 33.15 | 31.79 | 32.53 | 103,312 | +0.01(+0.03%) |
Jan 14, 2015 | 32.15 | 32.83 | 31.79 | 32.52 | 193,468 | -0.01(-0.03%) |
Jan 13, 2015 | 33.12 | 34.00 | 32.07 | 32.53 | 121,046 | -0.52(-1.57%) |
Jan 12, 2015 | 33.22 | 33.61 | 32.83 | 33.05 | 98,991 | -0.09(-0.27%) |
Jan 09, 2015 | 33.32 | 35.59 | 32.61 | 33.14 | 221,535 | -0.53(-1.57%) |
Jan 08, 2015 | 33.15 | 33.97 | 33.13 | 33.67 | 53,014 | +0.64(+1.94%) |
Jan 07, 2015 | 33.10 | 33.45 | 32.52 | 33.03 | 98,306 | +0.10(+0.30%) |
Jan 06, 2015 | 33.44 | 33.89 | 32.18 | 32.93 | 134,098 | -0.48(-1.44%) |
Jan 05, 2015 | 33.46 | 34.07 | 32.90 | 33.41 | 80,366 | -0.07(-0.21%) |
Jan 02, 2015 | 33.92 | 34.09 | 32.90 | 33.48 | 66,774 | -0.13(-0.39%) |
Dec 31, 2014 | 33.58 | 33.61 | 33.61 | 33.61 | 45,300 | +0.02(+0.06%) |
Dec 30, 2014 | 33.88 | 34.52 | 32.90 | 33.59 | 78,402 | -0.50(-1.47%) |
Dec 29, 2014 | 33.51 | 34.37 | 33.50 | 34.09 | 84,127 | +0.50(+1.49%) |
Dec 26, 2014 | 33.57 | 33.81 | 33.40 | 33.59 | 43,569 | +0.07(+0.21%) |
Dec 24, 2014 | 34.14 | 33.52 | 33.52 | 33.52 | 77,000 | -0.48(-1.41%) |
Dec 23, 2014 | 33.18 | 34.10 | 32.66 | 34.00 | 89,933 | +0.81(+2.44%) |
Dec 22, 2014 | 33.50 | 34.03 | 32.67 | 33.19 | 109,767 | -0.34(-1.01%) |
Dec 19, 2014 | 34.30 | 34.31 | 33.51 | 33.53 | 753,173 | -0.50(-1.47%) |
Dec 18, 2014 | 34.50 | 34.76 | 33.31 | 34.03 | 180,676 | +0.27(+0.80%) |
Dec 17, 2014 | 32.08 | 34.02 | 31.14 | 33.76 | 250,586 | +1.74(+5.43%) |
Dec 16, 2014 | 32.10 | 32.40 | 31.43 | 32.02 | 215,003 | -0.32(-0.99%) |
Dec 15, 2014 | 33.16 | 34.52 | 31.01 | 32.34 | 175,613 | -0.68(-2.06%) |
Dec 12, 2014 | 33.74 | 33.83 | 32.24 | 33.02 | 204,494 | -0.50(-1.49%) |
Dec 11, 2014 | 34.56 | 35.26 | 33.00 | 33.52 | 92,795 | -0.63(-1.84%) |
Dec 10, 2014 | 34.43 | 35.25 | 33.81 | 34.15 | 97,745 | -0.59(-1.70%) |
Dec 09, 2014 | 33.25 | 34.98 | 33.07 | 34.74 | 129,026 | +0.75(+2.21%) |
Dec 08, 2014 | 33.03 | 34.14 | 33.03 | 33.99 | 113,375 | +0.68(+2.04%) |
Dec 05, 2014 | 32.89 | 33.45 | 32.61 | 33.31 | 84,679 | +0.52(+1.59%) |
Dec 04, 2014 | 32.47 | 32.99 | 32.31 | 32.79 | 135,224 | +0.26(+0.80%) |
Dec 03, 2014 | 33.77 | 33.83 | 32.09 | 32.53 | 143,482 | -1.06(-3.16%) |
Dec 02, 2014 | 34.27 | 34.53 | 32.93 | 33.59 | 183,666 | -0.46(-1.35%) |