Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.56 | 37.22 | 35.11 | 37.08 | 274,520 | +1.16(+3.23%) |
Feb 26, 2015 | 34.04 | 36.00 | 34.02 | 35.92 | 104,208 | +2.00(+5.90%) |
Feb 25, 2015 | 33.24 | 34.99 | 33.10 | 33.92 | 75,974 | +0.67(+2.02%) |
Feb 24, 2015 | 34.48 | 34.77 | 32.20 | 33.25 | 138,704 | -1.61(-4.62%) |
Feb 23, 2015 | 33.13 | 35.50 | 33.13 | 34.86 | 176,457 | +1.55(+4.65%) |
Feb 20, 2015 | 31.74 | 34.95 | 30.80 | 33.31 | 200,035 | +1.70(+5.38%) |
Feb 19, 2015 | 31.56 | 32.62 | 31.23 | 31.61 | 111,266 | +0.12(+0.38%) |
Feb 18, 2015 | 31.50 | 31.80 | 30.51 | 31.49 | 262,140 | +0.01(+0.03%) |
Feb 17, 2015 | 31.21 | 31.79 | 30.94 | 31.48 | 98,570 | +0.34(+1.09%) |
Feb 13, 2015 | 30.88 | 31.14 | 31.14 | 31.14 | 168,500 | +0.13(+0.42%) |
Feb 12, 2015 | 31.69 | 31.71 | 30.91 | 31.01 | 73,219 | -0.45(-1.43%) |
Feb 11, 2015 | 32.40 | 32.49 | 30.84 | 31.46 | 65,492 | -0.60(-1.87%) |
Feb 10, 2015 | 31.27 | 32.36 | 31.27 | 32.06 | 84,025 | +1.04(+3.35%) |
Feb 09, 2015 | 31.52 | 32.25 | 30.75 | 31.02 | 108,805 | -0.50(-1.59%) |
Feb 06, 2015 | 32.69 | 33.89 | 31.39 | 31.52 | 90,268 | -1.09(-3.34%) |
Feb 05, 2015 | 31.46 | 33.56 | 31.45 | 32.61 | 152,767 | +1.64(+5.30%) |
Feb 04, 2015 | 30.62 | 31.56 | 29.97 | 30.97 | 136,618 | +0.83(+2.75%) |
Feb 03, 2015 | 31.22 | 31.45 | 28.12 | 30.14 | 364,092 | -1.04(-3.34%) |
Feb 02, 2015 | 29.20 | 31.44 | 29.20 | 31.18 | 259,802 | +1.98(+6.78%) |
Jan 30, 2015 | 31.45 | 31.99 | 29.00 | 29.20 | 253,643 | -2.37(-7.51%) |
Jan 29, 2015 | 31.51 | 32.17 | 30.35 | 31.57 | 147,421 | -0.16(-0.50%) |
Jan 28, 2015 | 34.49 | 34.65 | 31.51 | 31.73 | 180,210 | -2.69(-7.82%) |
Jan 27, 2015 | 31.80 | 35.03 | 31.73 | 34.42 | 252,411 | +2.52(+7.90%) |
Jan 26, 2015 | 33.23 | 34.13 | 30.86 | 31.90 | 274,463 | -1.03(-3.13%) |
Jan 23, 2015 | 29.00 | 33.80 | 29.00 | 32.93 | 1,360,235 | +3.59(+12.24%) |
Jan 22, 2015 | 33.00 | 33.05 | 27.55 | 29.34 | 443,109 | -4.90(-14.31%) |
Jan 21, 2015 | 34.77 | 35.80 | 33.31 | 34.24 | 337,042 | -0.80(-2.28%) |
Jan 20, 2015 | 34.52 | 35.85 | 34.24 | 35.04 | 153,189 | +0.41(+1.18%) |
Jan 16, 2015 | 33.11 | 34.80 | 33.11 | 34.63 | 124,163 | +1.35(+4.06%) |
Jan 15, 2015 | 34.10 | 35.09 | 32.97 | 33.28 | 174,537 | -0.64(-1.89%) |
Jan 14, 2015 | 33.12 | 36.07 | 32.20 | 33.92 | 83,953 | +0.76(+2.29%) |
Jan 13, 2015 | 33.29 | 33.90 | 32.45 | 33.16 | 151,990 | -0.09(-0.27%) |
Jan 12, 2015 | 33.76 | 34.89 | 33.16 | 33.25 | 97,544 | +0.00(+0.00%) |
Jan 09, 2015 | 35.43 | 35.43 | 32.71 | 33.25 | 172,790 | -2.41(-6.76%) |
Jan 08, 2015 | 34.12 | 36.04 | 33.90 | 35.66 | 137,891 | +1.87(+5.53%) |
Jan 07, 2015 | 33.24 | 34.18 | 32.25 | 33.79 | 81,239 | +0.65(+1.96%) |
Jan 06, 2015 | 33.96 | 34.34 | 32.98 | 33.14 | 103,691 | -0.53(-1.57%) |
Jan 05, 2015 | 34.25 | 34.25 | 33.53 | 33.67 | 109,645 | -0.83(-2.41%) |
Jan 02, 2015 | 33.66 | 35.05 | 33.12 | 34.50 | 156,113 | +1.17(+3.51%) |
Dec 31, 2014 | 32.92 | 33.33 | 33.33 | 33.33 | 79,000 | +0.55(+1.68%) |
Dec 30, 2014 | 33.00 | 33.65 | 31.36 | 32.78 | 118,839 | -0.32(-0.97%) |
Dec 29, 2014 | 33.62 | 34.93 | 32.58 | 33.10 | 181,230 | -0.61(-1.81%) |
Dec 26, 2014 | 32.43 | 34.56 | 32.25 | 33.71 | 125,305 | +1.45(+4.49%) |
Dec 24, 2014 | 30.89 | 32.26 | 32.26 | 32.26 | 45,900 | +0.65(+2.06%) |
Dec 23, 2014 | 31.62 | 32.28 | 30.26 | 31.61 | 163,487 | +0.08(+0.25%) |
Dec 22, 2014 | 36.24 | 36.42 | 30.98 | 31.53 | 379,401 | -4.96(-13.59%) |
Dec 19, 2014 | 37.48 | 37.48 | 31.76 | 36.49 | 849,471 | -2.03(-5.27%) |
Dec 18, 2014 | 38.68 | 40.26 | 37.27 | 38.52 | 211,707 | +0.25(+0.65%) |
Dec 17, 2014 | 39.25 | 40.40 | 36.33 | 38.27 | 327,874 | -1.73(-4.32%) |
Dec 16, 2014 | 36.59 | 40.45 | 33.73 | 40.00 | 201,752 | +3.23(+8.78%) |
Dec 15, 2014 | 37.07 | 39.47 | 35.76 | 36.77 | 188,571 | +0.05(+0.14%) |
Dec 12, 2014 | 33.73 | 38.86 | 33.38 | 36.72 | 190,864 | +2.60(+7.62%) |
Dec 11, 2014 | 35.27 | 36.53 | 34.04 | 34.12 | 78,503 | -1.26(-3.56%) |
Dec 10, 2014 | 32.25 | 36.81 | 32.25 | 35.38 | 205,922 | +3.12(+9.67%) |
Dec 09, 2014 | 27.18 | 33.64 | 26.82 | 32.26 | 280,086 | +4.67(+16.93%) |
Dec 08, 2014 | 28.48 | 28.95 | 27.51 | 27.59 | 82,058 | -0.89(-3.13%) |
Dec 05, 2014 | 28.84 | 29.05 | 27.78 | 28.48 | 69,123 | -0.23(-0.80%) |
Dec 04, 2014 | 28.82 | 29.19 | 28.20 | 28.71 | 347,520 | -0.28(-0.97%) |
Dec 03, 2014 | 29.10 | 30.00 | 28.87 | 28.99 | 255,496 | +0.01(+0.03%) |
Dec 02, 2014 | 24.26 | 29.24 | 24.26 | 28.98 | 139,763 | +3.61(+14.23%) |