Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.01 | 34.47 | 33.90 | 34.25 | 424,149 | -0.15(-0.44%) |
Feb 26, 2015 | 34.38 | 34.93 | 33.36 | 34.40 | 319,512 | +0.43(+1.27%) |
Feb 25, 2015 | 32.43 | 34.57 | 32.24 | 33.97 | 391,684 | +1.64(+5.07%) |
Feb 24, 2015 | 33.40 | 33.40 | 31.82 | 32.33 | 481,698 | -1.07(-3.20%) |
Feb 23, 2015 | 33.56 | 33.88 | 33.05 | 33.40 | 452,958 | -0.16(-0.48%) |
Feb 20, 2015 | 33.38 | 34.34 | 33.09 | 33.56 | 316,743 | +0.21(+0.63%) |
Feb 19, 2015 | 33.50 | 33.55 | 33.18 | 33.35 | 291,852 | -0.29(-0.86%) |
Feb 18, 2015 | 33.12 | 33.96 | 32.80 | 33.64 | 294,449 | +0.37(+1.11%) |
Feb 17, 2015 | 32.96 | 33.60 | 32.81 | 33.27 | 480,419 | +0.31(+0.94%) |
Feb 13, 2015 | 32.76 | 32.96 | 32.96 | 32.96 | 394,200 | +0.09(+0.27%) |
Feb 12, 2015 | 32.05 | 32.98 | 31.76 | 32.87 | 545,971 | +1.23(+3.89%) |
Feb 11, 2015 | 31.00 | 32.16 | 30.82 | 31.64 | 493,093 | +0.56(+1.80%) |
Feb 10, 2015 | 29.94 | 31.13 | 29.65 | 31.08 | 701,892 | +1.60(+5.43%) |
Feb 09, 2015 | 30.01 | 30.75 | 28.76 | 29.48 | 843,377 | -0.53(-1.77%) |
Feb 06, 2015 | 28.00 | 31.81 | 27.66 | 30.01 | 2,353,115 | +6.48(+27.54%) |
Feb 05, 2015 | 23.53 | 23.83 | 23.47 | 23.53 | 272,557 | +0.02(+0.09%) |
Feb 04, 2015 | 22.96 | 23.68 | 22.87 | 23.51 | 178,777 | +0.31(+1.34%) |
Feb 03, 2015 | 23.22 | 23.39 | 22.85 | 23.20 | 177,604 | +0.01(+0.04%) |
Feb 02, 2015 | 22.56 | 23.30 | 22.37 | 23.19 | 252,383 | +0.76(+3.39%) |
Jan 30, 2015 | 22.61 | 22.74 | 22.34 | 22.43 | 229,172 | -0.44(-1.92%) |
Jan 29, 2015 | 22.45 | 22.96 | 21.95 | 22.87 | 192,903 | +0.40(+1.78%) |
Jan 28, 2015 | 22.25 | 22.92 | 22.07 | 22.47 | 184,221 | +0.25(+1.13%) |
Jan 27, 2015 | 22.22 | 22.47 | 21.96 | 22.22 | 129,042 | -0.29(-1.29%) |
Jan 26, 2015 | 22.65 | 22.72 | 22.18 | 22.51 | 119,785 | -0.26(-1.14%) |
Jan 23, 2015 | 22.50 | 23.04 | 22.45 | 22.77 | 163,586 | +0.27(+1.20%) |
Jan 22, 2015 | 22.05 | 22.55 | 21.61 | 22.50 | 112,782 | +0.56(+2.55%) |
Jan 21, 2015 | 21.79 | 22.22 | 21.53 | 21.94 | 185,976 | +0.02(+0.09%) |
Jan 20, 2015 | 22.30 | 22.32 | 21.72 | 21.92 | 143,723 | -0.44(-1.97%) |
Jan 16, 2015 | 21.92 | 22.37 | 21.92 | 22.36 | 158,916 | +0.29(+1.31%) |
Jan 15, 2015 | 22.37 | 22.50 | 21.91 | 22.07 | 171,438 | -0.37(-1.65%) |
Jan 14, 2015 | 21.82 | 22.57 | 21.82 | 22.44 | 129,827 | +0.31(+1.40%) |
Jan 13, 2015 | 22.30 | 22.46 | 21.91 | 22.13 | 290,694 | -0.07(-0.32%) |
Jan 12, 2015 | 22.35 | 22.56 | 22.10 | 22.20 | 260,982 | +0.07(+0.32%) |
Jan 09, 2015 | 22.19 | 22.45 | 22.01 | 22.13 | 163,766 | -0.14(-0.63%) |
Jan 08, 2015 | 21.88 | 22.42 | 21.66 | 22.27 | 322,800 | +0.73(+3.39%) |
Jan 07, 2015 | 21.50 | 21.74 | 21.29 | 21.54 | 217,716 | +0.20(+0.94%) |
Jan 06, 2015 | 21.51 | 21.66 | 21.29 | 21.34 | 174,250 | -0.18(-0.84%) |
Jan 05, 2015 | 21.69 | 21.69 | 21.27 | 21.52 | 156,579 | -0.06(-0.28%) |
Jan 02, 2015 | 21.76 | 22.08 | 21.25 | 21.58 | 183,756 | -0.04(-0.19%) |
Dec 31, 2014 | 21.89 | 21.62 | 21.62 | 21.62 | 230,900 | -0.16(-0.73%) |
Dec 30, 2014 | 21.41 | 21.80 | 21.14 | 21.78 | 230,933 | +0.09(+0.41%) |
Dec 29, 2014 | 21.74 | 21.88 | 21.57 | 21.69 | 112,003 | -0.10(-0.46%) |
Dec 26, 2014 | 21.70 | 21.94 | 21.63 | 21.79 | 99,886 | +0.17(+0.79%) |
Dec 24, 2014 | 21.42 | 21.62 | 21.62 | 21.62 | 99,900 | +0.37(+1.74%) |
Dec 23, 2014 | 21.64 | 21.64 | 21.12 | 21.25 | 233,855 | -0.21(-0.98%) |
Dec 22, 2014 | 23.14 | 23.41 | 21.26 | 21.46 | 525,850 | -1.54(-6.70%) |
Dec 19, 2014 | 23.42 | 23.53 | 22.92 | 23.00 | 341,497 | -0.53(-2.25%) |
Dec 18, 2014 | 23.62 | 23.62 | 23.40 | 23.53 | 136,298 | +0.30(+1.29%) |
Dec 17, 2014 | 23.34 | 23.53 | 22.90 | 23.23 | 383,695 | -0.12(-0.51%) |
Dec 16, 2014 | 23.25 | 24.10 | 23.08 | 23.35 | 160,989 | +0.01(+0.04%) |
Dec 15, 2014 | 23.70 | 23.93 | 22.90 | 23.34 | 225,070 | -0.32(-1.35%) |
Dec 12, 2014 | 23.13 | 23.94 | 22.75 | 23.66 | 156,076 | +0.24(+1.02%) |
Dec 11, 2014 | 23.49 | 24.35 | 23.37 | 23.42 | 107,842 | +0.06(+0.26%) |
Dec 10, 2014 | 24.08 | 24.18 | 23.33 | 23.36 | 134,004 | -0.76(-3.15%) |
Dec 09, 2014 | 23.25 | 24.45 | 23.15 | 24.12 | 216,392 | +0.59(+2.51%) |
Dec 08, 2014 | 23.49 | 23.99 | 23.44 | 23.53 | 194,006 | +0.02(+0.09%) |
Dec 05, 2014 | 22.69 | 23.78 | 22.69 | 23.51 | 198,297 | +0.83(+3.66%) |
Dec 04, 2014 | 22.99 | 23.19 | 22.47 | 22.68 | 290,422 | -0.40(-1.73%) |
Dec 03, 2014 | 22.94 | 23.25 | 22.64 | 23.08 | 169,920 | +0.04(+0.17%) |
Dec 02, 2014 | 23.08 | 23.26 | 22.82 | 23.04 | 99,795 | +0.09(+0.39%) |