Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.17 | 43.28 | 41.52 | 41.83 | 81,682 | -1.10(-2.56%) |
Feb 26, 2015 | 43.25 | 43.85 | 42.22 | 42.93 | 49,057 | -0.46(-1.06%) |
Feb 25, 2015 | 42.78 | 43.79 | 42.61 | 43.39 | 114,398 | +0.74(+1.74%) |
Feb 24, 2015 | 42.67 | 43.28 | 42.60 | 42.65 | 74,273 | -0.34(-0.79%) |
Feb 23, 2015 | 41.55 | 44.00 | 41.43 | 42.99 | 195,595 | +1.17(+2.80%) |
Feb 20, 2015 | 43.15 | 43.20 | 41.64 | 41.82 | 99,916 | -1.37(-3.17%) |
Feb 19, 2015 | 42.78 | 43.48 | 42.77 | 43.19 | 86,054 | +0.01(+0.02%) |
Feb 18, 2015 | 42.97 | 43.55 | 42.88 | 43.18 | 37,018 | -0.11(-0.25%) |
Feb 17, 2015 | 43.88 | 44.47 | 42.55 | 43.29 | 67,932 | -0.41(-0.94%) |
Feb 13, 2015 | 42.80 | 43.70 | 43.70 | 43.70 | 47,500 | +0.57(+1.32%) |
Feb 12, 2015 | 43.41 | 44.33 | 42.60 | 43.13 | 108,207 | -0.61(-1.39%) |
Feb 11, 2015 | 43.07 | 44.79 | 42.98 | 43.74 | 348,368 | +0.50(+1.16%) |
Feb 10, 2015 | 43.95 | 44.79 | 42.72 | 43.24 | 143,144 | -0.82(-1.86%) |
Feb 09, 2015 | 44.77 | 45.84 | 43.67 | 44.06 | 267,359 | -1.17(-2.59%) |
Feb 06, 2015 | 46.10 | 46.52 | 45.13 | 45.23 | 189,995 | -0.90(-1.95%) |
Feb 05, 2015 | 46.15 | 46.18 | 45.65 | 46.13 | 203,862 | +0.30(+0.65%) |
Feb 04, 2015 | 45.14 | 46.35 | 44.46 | 45.83 | 184,850 | +0.79(+1.75%) |
Feb 03, 2015 | 46.00 | 46.19 | 44.78 | 45.04 | 135,685 | -0.19(-0.42%) |
Feb 02, 2015 | 45.57 | 46.60 | 44.86 | 45.23 | 120,864 | -0.33(-0.72%) |
Jan 30, 2015 | 46.97 | 47.15 | 45.20 | 45.56 | 82,380 | -1.19(-2.55%) |
Jan 29, 2015 | 46.37 | 47.00 | 45.79 | 46.75 | 70,501 | +0.75(+1.63%) |
Jan 28, 2015 | 46.85 | 47.53 | 44.86 | 46.00 | 191,320 | -0.51(-1.10%) |
Jan 27, 2015 | 45.80 | 47.35 | 45.80 | 46.51 | 153,674 | +0.06(+0.13%) |
Jan 26, 2015 | 45.00 | 47.35 | 44.29 | 46.45 | 303,234 | +1.84(+4.12%) |
Jan 23, 2015 | 65.50 | 48.94 | 41.20 | 44.61 | 1,539,680 | +6.85(+18.14%) |
Jan 22, 2015 | 37.12 | 38.73 | 37.12 | 37.76 | 107,364 | +0.83(+2.25%) |
Jan 21, 2015 | 37.59 | 38.28 | 36.66 | 36.93 | 51,786 | -0.56(-1.49%) |
Jan 20, 2015 | 37.10 | 38.41 | 37.10 | 37.49 | 89,334 | +0.61(+1.65%) |
Jan 16, 2015 | 36.00 | 36.98 | 35.22 | 36.88 | 68,022 | +0.62(+1.71%) |
Jan 15, 2015 | 38.11 | 38.60 | 36.11 | 36.26 | 284,356 | -2.05(-5.35%) |
Jan 14, 2015 | 38.47 | 39.00 | 37.52 | 38.31 | 123,584 | -0.48(-1.24%) |
Jan 13, 2015 | 39.17 | 39.60 | 38.00 | 38.79 | 109,159 | +0.46(+1.20%) |
Jan 12, 2015 | 37.55 | 38.44 | 37.13 | 38.33 | 104,121 | +0.90(+2.40%) |
Jan 09, 2015 | 37.69 | 38.86 | 36.21 | 37.43 | 78,475 | -0.48(-1.27%) |
Jan 08, 2015 | 36.73 | 38.65 | 36.40 | 37.91 | 175,443 | +1.50(+4.12%) |
Jan 07, 2015 | 37.16 | 38.16 | 35.72 | 36.41 | 104,742 | -0.72(-1.94%) |
Jan 06, 2015 | 38.32 | 39.00 | 37.01 | 37.13 | 141,531 | -1.32(-3.43%) |
Jan 05, 2015 | 38.80 | 39.08 | 38.39 | 38.45 | 96,233 | -0.50(-1.28%) |
Jan 02, 2015 | 39.20 | 39.20 | 37.96 | 38.95 | 131,596 | +0.28(+0.72%) |
Dec 31, 2014 | 38.46 | 38.67 | 38.67 | 38.67 | 89,400 | +0.15(+0.39%) |
Dec 30, 2014 | 37.96 | 38.73 | 37.75 | 38.52 | 141,432 | +0.27(+0.71%) |
Dec 29, 2014 | 38.15 | 38.86 | 37.50 | 38.25 | 103,030 | +0.10(+0.26%) |
Dec 26, 2014 | 38.03 | 38.30 | 37.88 | 38.15 | 201,995 | +0.20(+0.53%) |
Dec 24, 2014 | 39.16 | 37.95 | 37.95 | 37.95 | 52,300 | -0.93(-2.39%) |
Dec 23, 2014 | 39.78 | 39.78 | 38.30 | 38.88 | 201,136 | -0.49(-1.24%) |
Dec 22, 2014 | 35.39 | 39.98 | 35.11 | 39.37 | 243,915 | +4.60(+13.23%) |
Dec 19, 2014 | 34.39 | 36.00 | 33.97 | 34.77 | 1,025,559 | +0.32(+0.93%) |
Dec 18, 2014 | 34.32 | 35.29 | 33.91 | 34.45 | 233,283 | +0.29(+0.85%) |
Dec 17, 2014 | 34.02 | 34.53 | 33.60 | 34.16 | 198,674 | -0.04(-0.12%) |
Dec 16, 2014 | 34.78 | 35.25 | 33.65 | 34.20 | 257,812 | -0.12(-0.35%) |
Dec 15, 2014 | 32.50 | 35.48 | 32.50 | 34.32 | 198,313 | +1.81(+5.57%) |
Dec 12, 2014 | 33.99 | 34.54 | 32.47 | 32.51 | 210,327 | -1.69(-4.94%) |
Dec 11, 2014 | 34.29 | 34.53 | 34.00 | 34.20 | 141,065 | -0.16(-0.47%) |
Dec 10, 2014 | 34.55 | 36.00 | 34.09 | 34.36 | 187,316 | +0.16(+0.47%) |
Dec 09, 2014 | 35.82 | 36.55 | 34.08 | 34.20 | 131,316 | -1.60(-4.47%) |
Dec 08, 2014 | 35.88 | 37.00 | 35.30 | 35.80 | 228,193 | -0.06(-0.17%) |
Dec 05, 2014 | 35.00 | 38.00 | 34.99 | 35.86 | 236,741 | +0.94(+2.69%) |
Dec 04, 2014 | 34.13 | 35.73 | 34.00 | 34.92 | 172,321 | +0.92(+2.71%) |
Dec 03, 2014 | 31.00 | 34.63 | 30.55 | 34.00 | 232,571 | +3.90(+12.96%) |
Dec 02, 2014 | 28.91 | 31.99 | 28.91 | 30.10 | 197,031 | +1.25(+4.33%) |