Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.18 | 66.42 | 62.41 | 62.45 | 348,970 | -3.87(-5.84%) |
Feb 26, 2015 | 66.30 | 66.52 | 65.05 | 66.32 | 361,630 | +0.26(+0.39%) |
Feb 25, 2015 | 64.75 | 66.30 | 64.09 | 66.06 | 227,621 | +0.66(+1.01%) |
Feb 24, 2015 | 63.54 | 65.85 | 62.50 | 65.40 | 275,139 | +1.38(+2.16%) |
Feb 23, 2015 | 65.98 | 66.54 | 63.15 | 64.02 | 470,330 | -1.96(-2.97%) |
Feb 20, 2015 | 65.25 | 66.60 | 62.26 | 65.98 | 433,255 | +0.95(+1.46%) |
Feb 19, 2015 | 69.28 | 69.58 | 64.54 | 65.03 | 581,292 | -5.03(-7.18%) |
Feb 18, 2015 | 68.00 | 70.13 | 66.11 | 70.06 | 215,002 | +2.34(+3.46%) |
Feb 17, 2015 | 68.71 | 70.87 | 67.01 | 67.72 | 465,394 | +0.59(+0.88%) |
Feb 13, 2015 | 68.11 | 67.13 | 67.13 | 67.13 | 395,500 | -0.33(-0.49%) |
Feb 12, 2015 | 65.10 | 69.00 | 63.98 | 67.46 | 472,271 | +3.14(+4.88%) |
Feb 11, 2015 | 61.42 | 65.13 | 61.35 | 64.32 | 333,498 | +3.07(+5.01%) |
Feb 10, 2015 | 59.81 | 61.35 | 57.76 | 61.25 | 232,133 | +2.56(+4.36%) |
Feb 09, 2015 | 59.32 | 63.07 | 57.65 | 58.69 | 427,167 | -0.70(-1.18%) |
Feb 06, 2015 | 58.71 | 60.53 | 56.28 | 59.39 | 331,973 | +0.86(+1.47%) |
Feb 05, 2015 | 55.36 | 58.72 | 55.36 | 58.53 | 628,347 | +3.52(+6.40%) |
Feb 04, 2015 | 51.09 | 55.37 | 49.50 | 55.01 | 579,456 | +3.23(+6.24%) |
Feb 03, 2015 | 52.76 | 55.49 | 48.13 | 51.78 | 1,743,518 | +6.99(+15.61%) |
Feb 02, 2015 | 45.90 | 45.93 | 43.10 | 44.79 | 297,821 | -1.11(-2.42%) |
Jan 30, 2015 | 47.89 | 48.96 | 43.80 | 45.90 | 413,158 | -1.91(-3.99%) |
Jan 29, 2015 | 45.62 | 49.45 | 45.33 | 47.81 | 354,296 | +2.15(+4.71%) |
Jan 28, 2015 | 47.65 | 47.85 | 45.00 | 45.66 | 156,173 | -1.46(-3.10%) |
Jan 27, 2015 | 46.72 | 47.90 | 46.72 | 47.12 | 112,743 | -0.78(-1.63%) |
Jan 26, 2015 | 46.21 | 48.02 | 45.36 | 47.90 | 219,522 | +1.59(+3.43%) |
Jan 23, 2015 | 46.72 | 46.90 | 45.04 | 46.31 | 116,683 | -0.42(-0.90%) |
Jan 22, 2015 | 45.16 | 47.17 | 42.60 | 46.73 | 376,330 | +1.30(+2.86%) |
Jan 21, 2015 | 47.61 | 49.70 | 44.99 | 45.43 | 552,272 | -0.24(-0.53%) |
Jan 20, 2015 | 43.75 | 45.90 | 43.10 | 45.67 | 278,061 | +0.38(+0.84%) |
Jan 16, 2015 | 42.76 | 45.63 | 42.61 | 45.29 | 319,636 | +2.47(+5.77%) |
Jan 15, 2015 | 49.63 | 49.63 | 42.60 | 42.82 | 674,442 | -6.31(-12.84%) |
Jan 14, 2015 | 44.50 | 49.65 | 44.50 | 49.13 | 456,359 | +3.88(+8.57%) |
Jan 13, 2015 | 48.56 | 48.57 | 44.76 | 45.25 | 259,982 | -3.27(-6.74%) |
Jan 12, 2015 | 48.00 | 48.78 | 46.00 | 48.52 | 401,151 | +3.58(+7.97%) |
Jan 09, 2015 | 48.20 | 48.61 | 44.46 | 44.94 | 366,539 | -3.02(-6.30%) |
Jan 08, 2015 | 47.76 | 48.93 | 46.60 | 47.96 | 236,137 | +0.89(+1.89%) |
Jan 07, 2015 | 43.91 | 47.99 | 43.91 | 47.07 | 323,862 | +3.70(+8.53%) |
Jan 06, 2015 | 44.25 | 45.50 | 42.03 | 43.37 | 280,784 | -0.82(-1.86%) |
Jan 05, 2015 | 42.18 | 45.07 | 41.35 | 44.19 | 454,577 | +2.96(+7.18%) |
Jan 02, 2015 | 41.50 | 43.10 | 41.00 | 41.23 | 357,237 | +0.79(+1.95%) |
Dec 31, 2014 | 40.00 | 40.44 | 40.44 | 40.44 | 348,800 | +1.27(+3.24%) |
Dec 30, 2014 | 36.26 | 42.24 | 36.26 | 39.17 | 743,027 | +2.87(+7.91%) |
Dec 29, 2014 | 36.98 | 38.12 | 35.70 | 36.30 | 157,881 | -0.55(-1.49%) |
Dec 26, 2014 | 35.99 | 37.44 | 35.75 | 36.85 | 100,603 | +0.88(+2.45%) |
Dec 24, 2014 | 35.95 | 35.97 | 35.97 | 35.97 | 101,000 | -0.08(-0.22%) |
Dec 23, 2014 | 39.00 | 39.20 | 34.16 | 36.05 | 315,815 | -2.77(-7.14%) |
Dec 22, 2014 | 38.28 | 39.60 | 37.51 | 38.82 | 163,234 | +0.52(+1.36%) |
Dec 19, 2014 | 36.36 | 38.93 | 35.90 | 38.30 | 849,534 | +1.96(+5.39%) |
Dec 18, 2014 | 36.01 | 37.22 | 35.71 | 36.34 | 156,807 | +0.99(+2.80%) |
Dec 17, 2014 | 34.45 | 35.40 | 34.01 | 35.35 | 243,294 | +0.83(+2.40%) |
Dec 16, 2014 | 34.22 | 35.76 | 33.75 | 34.52 | 242,474 | -0.48(-1.37%) |
Dec 15, 2014 | 38.04 | 38.33 | 34.29 | 35.00 | 415,430 | -2.48(-6.62%) |
Dec 12, 2014 | 37.90 | 39.26 | 37.00 | 37.48 | 275,438 | -1.00(-2.60%) |
Dec 11, 2014 | 38.29 | 39.56 | 38.17 | 38.48 | 143,286 | +0.19(+0.50%) |
Dec 10, 2014 | 40.00 | 40.00 | 38.00 | 38.29 | 149,667 | -1.18(-2.99%) |
Dec 09, 2014 | 37.75 | 39.63 | 36.71 | 39.47 | 251,776 | +1.38(+3.62%) |
Dec 08, 2014 | 37.92 | 40.00 | 37.63 | 38.09 | 286,932 | +0.55(+1.47%) |
Dec 05, 2014 | 36.28 | 38.25 | 36.18 | 37.54 | 283,103 | +1.58(+4.39%) |
Dec 04, 2014 | 32.68 | 36.99 | 31.92 | 35.96 | 577,967 | +4.08(+12.80%) |
Dec 03, 2014 | 31.76 | 32.09 | 30.86 | 31.88 | 69,123 | +0.26(+0.82%) |
Dec 02, 2014 | 29.78 | 31.62 | 29.78 | 31.62 | 127,517 | +1.65(+5.51%) |