Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.73 | 43.96 | 38.64 | 39.46 | 614,352 | -2.74(-6.49%) |
Feb 26, 2015 | 42.15 | 42.84 | 41.49 | 42.20 | 298,614 | -0.03(-0.07%) |
Feb 25, 2015 | 41.68 | 42.46 | 41.15 | 42.23 | 352,210 | +0.53(+1.27%) |
Feb 24, 2015 | 42.30 | 42.70 | 40.53 | 41.70 | 534,628 | -1.00(-2.34%) |
Feb 23, 2015 | 41.71 | 42.84 | 41.02 | 42.70 | 916,615 | +1.04(+2.50%) |
Feb 20, 2015 | 39.05 | 41.75 | 38.30 | 41.66 | 838,088 | +3.12(+8.10%) |
Feb 19, 2015 | 39.87 | 40.84 | 38.25 | 38.54 | 941,692 | +2.04(+5.59%) |
Feb 18, 2015 | 35.25 | 36.73 | 34.69 | 36.50 | 212,076 | +1.28(+3.63%) |
Feb 17, 2015 | 35.08 | 35.91 | 34.99 | 35.22 | 143,544 | +0.04(+0.11%) |
Feb 13, 2015 | 35.95 | 35.18 | 35.18 | 35.18 | 158,700 | -0.73(-2.03%) |
Feb 12, 2015 | 35.36 | 37.65 | 34.93 | 35.91 | 340,772 | +0.67(+1.90%) |
Feb 11, 2015 | 35.25 | 35.94 | 34.90 | 35.24 | 370,983 | -0.08(-0.23%) |
Feb 10, 2015 | 33.90 | 35.61 | 33.90 | 35.32 | 313,683 | +2.11(+6.35%) |
Feb 09, 2015 | 33.78 | 34.39 | 33.12 | 33.21 | 142,083 | -0.57(-1.69%) |
Feb 06, 2015 | 34.05 | 35.12 | 33.54 | 33.78 | 311,092 | -0.40(-1.17%) |
Feb 05, 2015 | 35.01 | 35.26 | 33.25 | 34.18 | 541,095 | -0.73(-2.09%) |
Feb 04, 2015 | 33.94 | 35.67 | 32.84 | 34.91 | 431,009 | +0.63(+1.84%) |
Feb 03, 2015 | 35.19 | 35.50 | 33.32 | 34.28 | 452,434 | -0.92(-2.61%) |
Feb 02, 2015 | 36.40 | 36.64 | 34.51 | 35.20 | 337,722 | -1.16(-3.19%) |
Jan 30, 2015 | 37.76 | 38.71 | 35.88 | 36.36 | 522,046 | -1.71(-4.49%) |
Jan 29, 2015 | 36.28 | 38.17 | 35.32 | 38.07 | 547,642 | +1.72(+4.73%) |
Jan 28, 2015 | 36.64 | 37.74 | 35.51 | 36.35 | 563,455 | -0.05(-0.14%) |
Jan 27, 2015 | 35.31 | 36.42 | 35.00 | 36.40 | 470,139 | -0.01(-0.03%) |
Jan 26, 2015 | 33.21 | 36.41 | 32.62 | 36.41 | 636,695 | +2.80(+8.33%) |
Jan 23, 2015 | 34.75 | 35.11 | 33.13 | 33.61 | 404,305 | -1.23(-3.53%) |
Jan 22, 2015 | 34.50 | 35.50 | 33.26 | 34.84 | 455,595 | +0.43(+1.25%) |
Jan 21, 2015 | 36.47 | 37.48 | 34.24 | 34.41 | 462,932 | -2.19(-5.98%) |
Jan 20, 2015 | 37.22 | 38.28 | 35.76 | 36.60 | 644,860 | -0.42(-1.13%) |
Jan 16, 2015 | 36.01 | 37.16 | 35.42 | 37.02 | 733,693 | +0.90(+2.49%) |
Jan 15, 2015 | 38.80 | 39.27 | 36.02 | 36.12 | 435,713 | -2.74(-7.05%) |
Jan 14, 2015 | 39.00 | 40.07 | 38.74 | 38.86 | 381,223 | -0.60(-1.52%) |
Jan 13, 2015 | 39.52 | 41.26 | 38.76 | 39.46 | 400,359 | +0.19(+0.48%) |
Jan 12, 2015 | 43.48 | 43.48 | 38.84 | 39.27 | 611,142 | -3.99(-9.22%) |
Jan 09, 2015 | 39.74 | 44.55 | 39.44 | 43.26 | 766,474 | +3.32(+8.31%) |
Jan 08, 2015 | 40.37 | 40.74 | 39.29 | 39.94 | 310,178 | +0.00(+0.00%) |
Jan 07, 2015 | 37.98 | 40.31 | 37.98 | 39.94 | 291,648 | +2.01(+5.30%) |
Jan 06, 2015 | 38.68 | 39.90 | 36.50 | 37.93 | 374,002 | -1.58(-4.00%) |
Jan 05, 2015 | 39.52 | 41.12 | 39.09 | 39.51 | 353,318 | -0.21(-0.53%) |
Jan 02, 2015 | 40.00 | 40.48 | 38.15 | 39.72 | 308,392 | +0.01(+0.03%) |
Dec 31, 2014 | 39.93 | 39.71 | 39.71 | 39.71 | 325,900 | -0.28(-0.70%) |
Dec 30, 2014 | 40.70 | 41.83 | 39.63 | 39.99 | 266,086 | -0.23(-0.57%) |
Dec 29, 2014 | 39.89 | 40.81 | 38.99 | 40.22 | 371,790 | +0.55(+1.39%) |
Dec 26, 2014 | 39.22 | 39.73 | 38.50 | 39.67 | 241,726 | +0.81(+2.08%) |
Dec 24, 2014 | 38.30 | 38.86 | 38.86 | 38.86 | 256,600 | +0.53(+1.38%) |
Dec 23, 2014 | 38.51 | 38.83 | 37.89 | 38.33 | 549,317 | -0.24(-0.62%) |
Dec 22, 2014 | 37.47 | 38.73 | 36.90 | 38.57 | 510,869 | +1.09(+2.91%) |
Dec 19, 2014 | 37.37 | 37.85 | 36.06 | 37.48 | 3,231,913 | -0.52(-1.37%) |
Dec 18, 2014 | 38.52 | 39.50 | 37.45 | 38.00 | 1,609,637 | +4.81(+14.49%) |
Dec 17, 2014 | 29.80 | 33.22 | 29.73 | 33.19 | 648,361 | +3.17(+10.56%) |
Dec 16, 2014 | 29.28 | 30.25 | 28.51 | 30.02 | 508,458 | +0.70(+2.39%) |
Dec 15, 2014 | 32.06 | 32.06 | 29.11 | 29.32 | 665,613 | -2.25(-7.13%) |
Dec 12, 2014 | 31.69 | 32.57 | 31.47 | 31.57 | 355,478 | -0.39(-1.22%) |
Dec 11, 2014 | 31.60 | 32.80 | 30.53 | 31.96 | 546,565 | +0.41(+1.30%) |
Dec 10, 2014 | 31.18 | 32.93 | 30.32 | 31.55 | 655,410 | +0.59(+1.91%) |
Dec 09, 2014 | 29.72 | 31.68 | 29.67 | 30.96 | 795,155 | +0.72(+2.38%) |
Dec 08, 2014 | 28.50 | 31.43 | 28.12 | 30.24 | 1,330,477 | +2.45(+8.82%) |
Dec 05, 2014 | 27.36 | 28.22 | 27.30 | 27.79 | 341,275 | +0.56(+2.06%) |
Dec 04, 2014 | 27.54 | 27.80 | 27.06 | 27.23 | 389,743 | -0.25(-0.91%) |
Dec 03, 2014 | 27.31 | 27.75 | 26.51 | 27.48 | 434,969 | +0.17(+0.62%) |
Dec 02, 2014 | 25.21 | 27.35 | 25.21 | 27.31 | 530,765 | +2.19(+8.72%) |