Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.90 | 32.78 | 30.87 | 31.82 | 188,858 | +0.81(+2.61%) |
Feb 26, 2015 | 31.29 | 31.83 | 30.74 | 31.01 | 115,440 | -0.20(-0.64%) |
Feb 25, 2015 | 30.84 | 31.82 | 30.25 | 31.21 | 124,465 | +0.46(+1.50%) |
Feb 24, 2015 | 30.84 | 32.76 | 30.00 | 30.75 | 122,941 | +0.01(+0.03%) |
Feb 23, 2015 | 30.04 | 31.00 | 29.90 | 30.74 | 57,771 | +0.58(+1.92%) |
Feb 20, 2015 | 30.29 | 30.44 | 29.50 | 30.16 | 65,592 | -0.04(-0.13%) |
Feb 19, 2015 | 31.15 | 31.49 | 30.04 | 30.20 | 31,019 | -0.91(-2.93%) |
Feb 18, 2015 | 31.06 | 31.80 | 30.22 | 31.11 | 57,157 | +0.28(+0.91%) |
Feb 17, 2015 | 30.09 | 31.69 | 30.09 | 30.83 | 64,802 | +0.58(+1.92%) |
Feb 13, 2015 | 29.87 | 30.25 | 30.25 | 30.25 | 87,900 | +0.50(+1.68%) |
Feb 12, 2015 | 29.40 | 30.60 | 29.40 | 29.75 | 84,763 | +0.35(+1.19%) |
Feb 11, 2015 | 31.05 | 31.71 | 29.33 | 29.40 | 154,871 | -1.61(-5.19%) |
Feb 10, 2015 | 31.71 | 32.02 | 31.00 | 31.01 | 96,745 | -0.31(-0.99%) |
Feb 09, 2015 | 31.38 | 32.20 | 31.20 | 31.32 | 34,736 | -0.07(-0.22%) |
Feb 06, 2015 | 31.90 | 32.36 | 31.25 | 31.39 | 94,578 | -0.36(-1.13%) |
Feb 05, 2015 | 31.08 | 32.35 | 31.08 | 31.75 | 89,405 | +0.90(+2.92%) |
Feb 04, 2015 | 30.26 | 32.21 | 29.93 | 30.85 | 119,930 | +0.56(+1.85%) |
Feb 03, 2015 | 30.19 | 30.64 | 29.76 | 30.29 | 59,735 | +0.13(+0.43%) |
Feb 02, 2015 | 29.56 | 31.20 | 29.56 | 30.16 | 92,018 | +0.63(+2.13%) |
Jan 30, 2015 | 30.04 | 30.61 | 29.40 | 29.53 | 43,101 | -0.70(-2.32%) |
Jan 29, 2015 | 30.93 | 31.49 | 29.10 | 30.23 | 114,680 | -0.80(-2.58%) |
Jan 28, 2015 | 31.70 | 31.99 | 30.71 | 31.03 | 101,873 | -0.67(-2.11%) |
Jan 27, 2015 | 29.80 | 32.83 | 29.69 | 31.70 | 100,998 | +1.78(+5.95%) |
Jan 26, 2015 | 29.46 | 30.62 | 29.38 | 29.92 | 55,640 | +0.54(+1.84%) |
Jan 23, 2015 | 29.88 | 31.27 | 28.80 | 29.38 | 88,143 | -0.43(-1.44%) |
Jan 22, 2015 | 31.93 | 32.21 | 29.06 | 29.81 | 314,634 | -2.01(-6.32%) |
Jan 21, 2015 | 33.79 | 34.40 | 31.36 | 31.82 | 142,230 | -2.18(-6.41%) |
Jan 20, 2015 | 34.48 | 34.48 | 32.36 | 34.00 | 81,380 | -0.48(-1.39%) |
Jan 16, 2015 | 33.44 | 34.88 | 33.12 | 34.48 | 93,004 | +0.90(+2.68%) |
Jan 15, 2015 | 34.90 | 35.50 | 33.28 | 33.58 | 61,750 | -1.24(-3.56%) |
Jan 14, 2015 | 33.48 | 35.99 | 33.10 | 34.82 | 152,405 | +1.09(+3.23%) |
Jan 13, 2015 | 35.19 | 36.90 | 33.31 | 33.73 | 160,030 | -1.28(-3.66%) |
Jan 12, 2015 | 34.08 | 36.74 | 33.75 | 35.01 | 133,799 | +1.11(+3.27%) |
Jan 09, 2015 | 34.52 | 34.52 | 32.01 | 33.90 | 181,232 | -1.32(-3.75%) |
Jan 08, 2015 | 36.41 | 37.00 | 33.67 | 35.22 | 154,427 | -1.01(-2.79%) |
Jan 07, 2015 | 34.97 | 37.00 | 33.41 | 36.23 | 275,480 | +1.17(+3.34%) |
Jan 06, 2015 | 34.00 | 40.59 | 33.00 | 35.06 | 1,072,857 | +1.27(+3.76%) |
Jan 05, 2015 | 27.54 | 34.24 | 27.34 | 33.79 | 344,344 | +6.31(+22.96%) |
Jan 02, 2015 | 27.44 | 27.90 | 27.06 | 27.48 | 97,476 | +0.14(+0.51%) |
Dec 31, 2014 | 27.16 | 27.34 | 27.34 | 27.34 | 37,300 | +0.13(+0.48%) |
Dec 30, 2014 | 27.50 | 28.00 | 27.02 | 27.21 | 50,159 | -0.29(-1.05%) |
Dec 29, 2014 | 27.39 | 27.72 | 27.27 | 27.50 | 85,183 | +0.20(+0.73%) |
Dec 26, 2014 | 27.51 | 27.60 | 27.10 | 27.30 | 48,615 | -0.20(-0.73%) |
Dec 24, 2014 | 27.22 | 27.50 | 27.50 | 27.50 | 97,500 | +0.16(+0.59%) |
Dec 23, 2014 | 26.28 | 28.50 | 26.20 | 27.34 | 190,390 | +1.02(+3.88%) |
Dec 22, 2014 | 27.39 | 27.74 | 26.05 | 26.32 | 112,611 | -1.14(-4.15%) |
Dec 19, 2014 | 28.48 | 28.53 | 26.31 | 27.46 | 1,397,517 | -0.59(-2.10%) |
Dec 18, 2014 | 27.91 | 28.48 | 25.77 | 28.05 | 278,976 | +0.67(+2.45%) |
Dec 17, 2014 | 29.00 | 31.48 | 27.01 | 27.38 | 413,965 | -1.69(-5.81%) |
Dec 16, 2014 | 29.18 | 29.43 | 28.00 | 29.07 | 263,373 | +0.03(+0.10%) |
Dec 15, 2014 | 29.00 | 29.55 | 28.11 | 29.04 | 242,880 | +0.05(+0.17%) |
Dec 12, 2014 | 28.07 | 29.43 | 27.89 | 28.99 | 181,312 | +0.57(+2.01%) |
Dec 11, 2014 | 29.00 | 29.39 | 26.93 | 28.42 | 220,435 | -0.50(-1.73%) |
Dec 10, 2014 | 29.00 | 29.94 | 28.04 | 28.92 | 242,248 | +0.11(+0.38%) |
Dec 09, 2014 | 28.79 | 29.34 | 26.51 | 28.81 | 454,659 | +0.81(+2.89%) |
Dec 08, 2014 | 26.50 | 30.15 | 25.52 | 28.00 | 543,504 | +1.82(+6.95%) |
Dec 05, 2014 | 23.85 | 27.29 | 22.97 | 26.18 | 379,937 | +2.34(+9.82%) |
Dec 04, 2014 | 23.35 | 24.24 | 22.50 | 23.84 | 177,677 | +0.82(+3.56%) |
Dec 03, 2014 | 21.50 | 23.50 | 20.10 | 23.02 | 293,311 | +1.48(+6.87%) |
Dec 02, 2014 | 22.58 | 23.00 | 21.00 | 21.54 | 313,094 | -0.83(-3.71%) |