Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.78 | 50.85 | 48.71 | 48.73 | 962,819 | -1.88(-3.71%) |
Feb 26, 2015 | 51.11 | 51.45 | 49.76 | 50.61 | 1,365,732 | -1.02(-1.97%) |
Feb 25, 2015 | 51.28 | 51.99 | 50.06 | 51.63 | 1,420,192 | +0.72(+1.42%) |
Feb 24, 2015 | 50.34 | 51.57 | 49.52 | 50.91 | 2,469,125 | +1.39(+2.81%) |
Feb 23, 2015 | 47.77 | 50.98 | 47.21 | 49.51 | 1,812,625 | +1.07(+2.22%) |
Feb 20, 2015 | 46.92 | 48.73 | 45.83 | 48.44 | 1,468,561 | +1.57(+3.34%) |
Feb 19, 2015 | 41.37 | 47.50 | 41.02 | 46.87 | 2,147,648 | +1.76(+3.91%) |
Feb 18, 2015 | 46.38 | 47.04 | 44.82 | 45.11 | 2,019,327 | -1.98(-4.21%) |
Feb 17, 2015 | 46.37 | 47.13 | 45.45 | 47.09 | 914,039 | +0.73(+1.57%) |
Feb 13, 2015 | 46.67 | 46.37 | 46.37 | 46.37 | 979,365 | +0.57(+1.24%) |
Feb 12, 2015 | 44.28 | 47.37 | 44.28 | 45.80 | 1,536,152 | +2.28(+5.24%) |
Feb 11, 2015 | 42.49 | 44.11 | 41.06 | 43.52 | 977,567 | +0.16(+0.36%) |
Feb 10, 2015 | 44.30 | 44.35 | 42.49 | 43.36 | 1,194,917 | -0.74(-1.68%) |
Feb 09, 2015 | 46.35 | 46.76 | 44.07 | 44.10 | 1,088,467 | -1.52(-3.33%) |
Feb 06, 2015 | 46.08 | 47.44 | 44.32 | 45.62 | 1,831,087 | -0.20(-0.43%) |
Feb 05, 2015 | 47.36 | 48.10 | 45.21 | 45.82 | 1,806,981 | -0.78(-1.68%) |
Feb 04, 2015 | 46.04 | 47.24 | 45.21 | 46.60 | 982,279 | -0.36(-0.76%) |
Feb 03, 2015 | 45.50 | 47.93 | 45.50 | 46.96 | 2,222,048 | +2.41(+5.41%) |
Feb 02, 2015 | 43.61 | 45.33 | 43.61 | 44.55 | 1,424,161 | +1.23(+2.84%) |
Jan 30, 2015 | 42.82 | 44.47 | 41.33 | 43.32 | 1,360,645 | +0.20(+0.46%) |
Jan 29, 2015 | 40.90 | 43.23 | 39.30 | 43.12 | 1,561,660 | +1.42(+3.41%) |
Jan 28, 2015 | 43.89 | 44.28 | 41.40 | 41.70 | 858,166 | -2.50(-5.65%) |
Jan 27, 2015 | 42.74 | 45.07 | 42.61 | 44.20 | 812,055 | +1.06(+2.45%) |
Jan 26, 2015 | 41.62 | 43.29 | 40.43 | 43.14 | 608,715 | +1.63(+3.93%) |
Jan 23, 2015 | 41.02 | 42.41 | 40.58 | 41.51 | 1,166,499 | -0.66(-1.57%) |
Jan 22, 2015 | 44.90 | 45.54 | 41.18 | 42.17 | 1,637,785 | -2.72(-6.05%) |
Jan 21, 2015 | 41.85 | 45.34 | 41.52 | 44.88 | 1,300,575 | +3.45(+8.33%) |
Jan 20, 2015 | 41.54 | 41.54 | 39.46 | 41.43 | 825,649 | -0.25(-0.59%) |
Jan 16, 2015 | 39.76 | 41.78 | 38.99 | 41.68 | 1,019,286 | +2.20(+5.58%) |
Jan 15, 2015 | 41.33 | 42.40 | 39.13 | 39.48 | 1,190,057 | -0.51(-1.29%) |
Jan 14, 2015 | 38.10 | 40.69 | 36.78 | 39.99 | 2,022,276 | +2.62(+7.01%) |
Jan 13, 2015 | 35.69 | 37.38 | 35.52 | 37.37 | 755,335 | +1.22(+3.36%) |
Jan 12, 2015 | 37.69 | 38.10 | 35.80 | 36.15 | 865,843 | -2.13(-5.57%) |
Jan 09, 2015 | 37.05 | 38.65 | 36.82 | 38.28 | 1,178,098 | +1.13(+3.05%) |
Jan 08, 2015 | 36.66 | 38.44 | 35.95 | 37.15 | 1,411,855 | +1.08(+3.01%) |
Jan 07, 2015 | 37.11 | 38.07 | 35.47 | 36.07 | 1,210,488 | -0.50(-1.38%) |
Jan 06, 2015 | 37.64 | 38.52 | 35.67 | 36.57 | 1,260,453 | -1.00(-2.67%) |
Jan 05, 2015 | 38.18 | 38.66 | 36.71 | 37.58 | 1,183,433 | -1.33(-3.42%) |
Jan 02, 2015 | 38.86 | 39.66 | 37.72 | 38.91 | 857,570 | -0.01(-0.02%) |
Dec 31, 2014 | 38.60 | 38.92 | 38.92 | 38.92 | 1,242,156 | -0.13(-0.34%) |
Dec 30, 2014 | 40.83 | 40.83 | 38.90 | 39.05 | 959,446 | -2.10(-5.10%) |
Dec 29, 2014 | 41.51 | 42.41 | 40.13 | 41.15 | 743,853 | +0.00(+0.01%) |
Dec 26, 2014 | 40.95 | 41.95 | 40.09 | 41.14 | 389,086 | +0.16(+0.39%) |
Dec 24, 2014 | 41.95 | 40.98 | 40.98 | 40.98 | 314,966 | -1.31(-3.09%) |
Dec 23, 2014 | 41.04 | 42.30 | 40.83 | 42.29 | 738,446 | +1.80(+4.44%) |
Dec 22, 2014 | 40.54 | 40.93 | 39.21 | 40.49 | 854,814 | -0.60(-1.47%) |
Dec 19, 2014 | 38.13 | 41.16 | 37.28 | 41.09 | 1,773,561 | +3.22(+8.50%) |
Dec 18, 2014 | 38.48 | 39.76 | 36.08 | 37.87 | 1,585,809 | +0.16(+0.41%) |
Dec 17, 2014 | 31.85 | 38.38 | 31.75 | 37.72 | 2,043,878 | +5.62(+17.51%) |
Dec 16, 2014 | 29.91 | 33.01 | 29.01 | 32.10 | 1,405,044 | +1.98(+6.58%) |
Dec 15, 2014 | 31.12 | 31.60 | 29.71 | 30.12 | 1,542,936 | -1.12(-3.59%) |
Dec 12, 2014 | 31.48 | 32.70 | 30.92 | 31.24 | 1,063,726 | -0.84(-2.62%) |
Dec 11, 2014 | 32.62 | 35.24 | 31.75 | 32.08 | 2,040,147 | -1.42(-4.25%) |
Dec 10, 2014 | 31.72 | 34.41 | 31.39 | 33.50 | 3,094,785 | +0.41(+1.25%) |
Dec 09, 2014 | 28.52 | 33.29 | 28.38 | 33.09 | 3,989,081 | +6.36(+23.77%) |
Dec 08, 2014 | 28.28 | 28.28 | 26.43 | 26.73 | 1,361,367 | -2.15(-7.44%) |
Dec 05, 2014 | 28.90 | 29.80 | 28.56 | 28.88 | 1,637,709 | -0.23(-0.78%) |
Dec 04, 2014 | 29.17 | 29.69 | 28.48 | 29.11 | 1,239,176 | -1.00(-3.32%) |
Dec 03, 2014 | 27.80 | 30.50 | 27.67 | 30.11 | 1,691,037 | +2.56(+9.27%) |
Dec 02, 2014 | 27.20 | 29.52 | 26.54 | 27.55 | 1,899,929 | -0.11(-0.41%) |