Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.05 | 31.05 | 30.97 | 30.97 | 35,461 | -0.04(-0.12%) |
Feb 26, 2015 | 31.63 | 31.63 | 31.00 | 31.00 | 1,045 | -1.41(-4.34%) |
Feb 25, 2015 | 32.46 | 31.67 | 32.41 | 1,298 | +0.74(+2.33%) | |
Feb 24, 2015 | 31.60 | 31.79 | 31.57 | 31.67 | 22,461 | -0.22(-0.68%) |
Feb 23, 2015 | 31.69 | 31.89 | 31.69 | 31.89 | 6,664 | -1.25(-3.76%) |
Feb 20, 2015 | 33.02 | 33.14 | 32.95 | 33.14 | 929 | +0.65(+1.99%) |
Feb 19, 2015 | 31.66 | 32.49 | 31.66 | 32.49 | 3,440 | -0.25(-0.76%) |
Feb 18, 2015 | 33.08 | 33.08 | 32.74 | 32.74 | 1,466 | +0.05(+0.15%) |
Feb 13, 2015 | 32.69 | 32.69 | 32.69 | 221 | +0.43(+1.33%) | |
Feb 12, 2015 | 32.59 | 32.62 | 32.26 | 32.26 | 1,838 | +0.58(+1.83%) |
Feb 11, 2015 | 31.31 | 31.68 | 31.31 | 31.68 | 686 | +0.59(+1.90%) |
Feb 10, 2015 | 30.97 | 31.09 | 30.97 | 31.09 | 10,249 | -0.89(-2.79%) |
Feb 09, 2015 | 31.51 | 31.99 | 31.48 | 31.98 | 6,846 | +0.29(+0.91%) |
Feb 06, 2015 | 31.69 | 31.69 | 31.69 | 31.69 | 500 | +0.51(+1.64%) |
Feb 05, 2015 | 31.39 | 31.82 | 31.18 | 31.18 | 1,266 | +0.84(+2.76%) |
Feb 04, 2015 | 30.25 | 30.35 | 30.25 | 30.35 | 27,064 | -0.73(-2.36%) |
Feb 03, 2015 | 30.39 | 31.57 | 30.37 | 31.08 | 3,469 | +3.12(+11.16%) |
Feb 02, 2015 | 27.96 | 27.96 | 27.96 | 27.96 | 167 | +0.39(+1.41%) |
Jan 30, 2015 | 26.88 | 27.57 | 26.84 | 27.57 | 4,081 | +0.86(+3.22%) |
Jan 29, 2015 | 27.51 | 27.51 | 26.30 | 26.71 | 12,075 | -0.73(-2.66%) |
Jan 28, 2015 | 28.26 | 28.26 | 27.39 | 27.44 | 1,839 | -2.44(-8.18%) |
Jan 26, 2015 | 29.88 | 29.88 | 29.88 | 0 | -0.49(-1.62%) | |
Jan 23, 2015 | 29.60 | 30.59 | 29.60 | 30.38 | 15,043 | +0.77(+2.60%) |
Jan 22, 2015 | 30.04 | 30.04 | 29.50 | 29.61 | 5,868 | -0.27(-0.90%) |
Jan 21, 2015 | 30.42 | 30.42 | 29.84 | 29.88 | 22,619 | -0.84(-2.73%) |
Jan 20, 2015 | 31.66 | 31.66 | 30.26 | 30.72 | 2,611 | -1.83(-5.63%) |
Jan 16, 2015 | 32.55 | 32.55 | 32.55 | 0 | +2.35(+7.78%) | |
Jan 14, 2015 | 30.20 | 30.20 | 30.20 | 55 | +0.05(+0.18%) | |
Jan 13, 2015 | 30.15 | 0 | +0.16(+0.52%) | |||
Jan 12, 2015 | 30.17 | 29.95 | 29.99 | 13,863 | -1.83(-5.74%) | |
Jan 09, 2015 | 31.54 | 31.82 | 31.54 | 31.82 | 344 | +0.03(+0.10%) |
Jan 08, 2015 | 31.76 | 31.92 | 31.76 | 31.79 | 2,756 | -0.06(-0.20%) |
Jan 07, 2015 | 31.73 | 31.85 | 31.70 | 31.85 | 2,171 | +0.59(+1.89%) |
Jan 06, 2015 | 31.62 | 31.62 | 31.26 | 31.26 | 2,128 | -0.25(-0.79%) |
Jan 05, 2015 | 31.83 | 31.83 | 31.51 | 31.51 | 1,023 | -2.12(-6.31%) |
Jan 02, 2015 | 33.54 | 33.70 | 33.54 | 33.63 | 3,699 | +0.44(+1.33%) |
Dec 31, 2014 | 33.19 | 33.19 | 33.19 | 0 | -0.13(-0.39%) | |
Dec 30, 2014 | 33.23 | 33.33 | 33.23 | 33.32 | 4,019 | -0.33(-0.98%) |
Dec 29, 2014 | 34.40 | 34.40 | 33.65 | 33.65 | 1,536 | +0.72(+2.19%) |
Dec 26, 2014 | 33.75 | 34.06 | 32.93 | 32.93 | 710 | -0.93(-2.75%) |
Dec 24, 2014 | 33.86 | 33.86 | 33.86 | 0 | -0.10(-0.29%) | |
Dec 23, 2014 | 33.84 | 34.27 | 33.84 | 33.96 | 2,829 | +0.22(+0.65%) |
Dec 22, 2014 | 34.98 | 34.98 | 33.51 | 33.74 | 3,548 | -1.41(-4.01%) |
Dec 19, 2014 | 34.65 | 35.56 | 34.65 | 35.15 | 2,324 | +0.57(+1.65%) |
Dec 18, 2014 | 36.48 | 36.48 | 34.43 | 34.58 | 8,958 | -0.90(-2.54%) |
Dec 17, 2014 | 35.77 | 35.79 | 35.38 | 35.48 | 2,230 | +3.89(+12.31%) |
Dec 15, 2014 | 31.14 | 31.59 | 31.13 | 31.59 | 4,844 | +0.80(+2.60%) |
Dec 12, 2014 | 30.00 | 30.98 | 30.00 | 30.79 | 2,155 | -0.04(-0.13%) |
Dec 11, 2014 | 32.11 | 32.11 | 30.83 | 30.83 | 3,470 | +0.01(+0.05%) |
Dec 10, 2014 | 31.85 | 31.85 | 30.82 | 30.82 | 7,049 | -2.17(-6.57%) |
Dec 09, 2014 | 32.84 | 32.99 | 32.24 | 32.98 | 2,795 | +0.74(+2.31%) |
Dec 08, 2014 | 31.92 | 32.78 | 31.92 | 32.24 | 6,989 | -1.61(-4.75%) |
Dec 03, 2014 | 33.85 | 33.85 | 33.85 | 147 | +0.47(+1.40%) | |
Dec 02, 2014 | 33.93 | 33.93 | 33.38 | 33.38 | 3,542 | -0.32(-0.95%) |