Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.83 | 30.17 | 29.50 | 29.80 | 256,271 | -0.03(-0.10%) |
Feb 26, 2015 | 29.25 | 29.85 | 29.17 | 29.83 | 249,367 | +0.60(+2.07%) |
Feb 25, 2015 | 29.83 | 29.87 | 29.18 | 29.23 | 183,650 | -0.43(-1.44%) |
Feb 24, 2015 | 29.01 | 29.76 | 29.01 | 29.65 | 342,876 | +0.71(+2.47%) |
Feb 23, 2015 | 29.91 | 30.14 | 28.33 | 28.94 | 417,796 | -1.23(-4.07%) |
Feb 20, 2015 | 30.30 | 30.66 | 29.60 | 30.17 | 357,954 | -0.04(-0.13%) |
Feb 19, 2015 | 29.08 | 30.28 | 28.85 | 30.21 | 489,245 | +0.69(+2.35%) |
Feb 18, 2015 | 30.31 | 30.80 | 29.31 | 29.52 | 347,093 | -1.21(-3.94%) |
Feb 17, 2015 | 30.74 | 30.99 | 30.20 | 30.73 | 399,452 | -0.08(-0.26%) |
Feb 13, 2015 | 30.57 | 30.80 | 30.80 | 30.80 | 454,275 | +0.55(+1.80%) |
Feb 12, 2015 | 30.09 | 30.75 | 29.74 | 30.26 | 435,365 | +0.75(+2.55%) |
Feb 11, 2015 | 29.24 | 29.93 | 28.81 | 29.51 | 530,360 | -0.14(-0.47%) |
Feb 10, 2015 | 30.10 | 30.10 | 29.18 | 29.64 | 411,105 | -0.46(-1.52%) |
Feb 09, 2015 | 28.93 | 30.50 | 28.90 | 30.10 | 626,471 | +1.22(+4.22%) |
Feb 06, 2015 | 28.00 | 28.90 | 27.73 | 28.88 | 788,674 | +0.85(+3.04%) |
Feb 05, 2015 | 27.25 | 28.60 | 27.15 | 28.03 | 891,468 | +1.23(+4.59%) |
Feb 04, 2015 | 26.37 | 27.23 | 26.32 | 26.80 | 488,286 | +0.14(+0.52%) |
Feb 03, 2015 | 27.62 | 27.83 | 26.60 | 26.66 | 612,542 | -0.49(-1.79%) |
Feb 02, 2015 | 26.84 | 27.41 | 26.61 | 27.15 | 684,339 | +0.38(+1.41%) |
Jan 30, 2015 | 28.13 | 28.13 | 26.98 | 26.77 | 1,548,400 | -0.94(-3.40%) |
Jan 29, 2015 | 28.75 | 28.95 | 27.65 | 27.71 | 824,471 | -1.20(-4.15%) |
Jan 28, 2015 | 29.89 | 30.00 | 28.87 | 28.91 | 820,526 | -0.66(-2.25%) |
Jan 27, 2015 | 29.76 | 29.95 | 29.34 | 29.58 | 624,948 | -0.56(-1.84%) |
Jan 26, 2015 | 29.17 | 30.27 | 28.80 | 30.13 | 327,944 | +0.86(+2.95%) |
Jan 23, 2015 | 30.40 | 30.40 | 29.12 | 29.27 | 492,710 | -1.32(-4.31%) |
Jan 22, 2015 | 30.34 | 30.88 | 29.97 | 30.59 | 456,712 | +0.47(+1.55%) |
Jan 21, 2015 | 29.95 | 30.61 | 29.66 | 30.12 | 344,162 | -0.12(-0.39%) |
Jan 20, 2015 | 29.88 | 30.29 | 29.37 | 30.24 | 505,486 | +0.37(+1.23%) |
Jan 16, 2015 | 29.25 | 29.92 | 28.91 | 29.87 | 568,688 | +0.49(+1.65%) |
Jan 15, 2015 | 30.58 | 30.64 | 29.27 | 29.39 | 605,081 | -0.74(-2.47%) |
Jan 14, 2015 | 30.51 | 30.80 | 29.37 | 30.13 | 712,490 | -1.14(-3.65%) |
Jan 13, 2015 | 32.94 | 33.40 | 31.08 | 31.27 | 1,051,234 | -1.46(-4.45%) |
Jan 12, 2015 | 34.63 | 34.63 | 31.24 | 32.73 | 1,124,577 | -2.00(-5.77%) |
Jan 09, 2015 | 36.22 | 36.22 | 34.13 | 34.73 | 774,291 | -1.51(-4.16%) |
Jan 08, 2015 | 36.63 | 37.11 | 35.42 | 36.24 | 838,219 | -0.10(-0.27%) |
Jan 07, 2015 | 34.66 | 37.15 | 33.26 | 36.34 | 1,314,399 | +2.02(+5.89%) |
Jan 06, 2015 | 35.97 | 36.34 | 33.97 | 34.31 | 1,127,585 | -1.64(-4.55%) |
Jan 05, 2015 | 36.60 | 36.80 | 35.45 | 35.95 | 740,651 | -0.94(-2.55%) |
Jan 02, 2015 | 36.68 | 37.05 | 35.69 | 36.89 | 565,014 | +0.18(+0.49%) |
Dec 31, 2014 | 36.61 | 36.71 | 36.71 | 36.71 | 302,178 | +0.07(+0.19%) |
Dec 30, 2014 | 34.68 | 36.72 | 34.48 | 36.64 | 664,484 | +1.70(+4.85%) |
Dec 29, 2014 | 34.30 | 34.99 | 34.07 | 34.95 | 264,970 | +0.53(+1.53%) |
Dec 26, 2014 | 33.82 | 34.69 | 33.71 | 34.42 | 274,325 | +0.71(+2.12%) |
Dec 24, 2014 | 34.05 | 33.71 | 33.71 | 33.71 | 122,747 | -0.27(-0.79%) |
Dec 23, 2014 | 33.82 | 34.22 | 33.54 | 33.98 | 573,615 | +0.27(+0.79%) |
Dec 22, 2014 | 33.97 | 34.94 | 33.42 | 33.71 | 849,794 | -0.30(-0.87%) |
Dec 19, 2014 | 32.82 | 34.38 | 32.41 | 34.01 | 809,876 | +1.13(+3.44%) |
Dec 18, 2014 | 32.22 | 33.07 | 32.21 | 32.88 | 787,995 | +1.09(+3.43%) |
Dec 17, 2014 | 30.94 | 31.88 | 29.92 | 31.79 | 1,003,017 | +0.88(+2.86%) |
Dec 16, 2014 | 30.62 | 31.21 | 30.25 | 30.90 | 587,032 | -0.02(-0.06%) |
Dec 15, 2014 | 31.36 | 31.72 | 30.71 | 30.92 | 540,603 | -0.15(-0.48%) |
Dec 12, 2014 | 31.97 | 32.51 | 31.01 | 31.07 | 349,317 | -0.79(-2.49%) |
Dec 11, 2014 | 32.89 | 32.92 | 31.74 | 31.87 | 396,009 | -0.27(-0.83%) |
Dec 10, 2014 | 32.48 | 32.62 | 32.03 | 32.13 | 422,857 | -0.58(-1.76%) |
Dec 09, 2014 | 32.08 | 32.88 | 32.06 | 32.71 | 385,082 | +0.23(+0.70%) |
Dec 08, 2014 | 32.47 | 32.87 | 32.25 | 32.48 | 314,597 | +0.04(+0.12%) |
Dec 05, 2014 | 32.17 | 32.81 | 32.17 | 32.44 | 239,018 | +0.18(+0.55%) |
Dec 04, 2014 | 32.52 | 32.81 | 32.12 | 32.26 | 193,527 | -0.34(-1.03%) |
Dec 03, 2014 | 31.86 | 32.73 | 31.73 | 32.60 | 435,013 | +0.75(+2.37%) |
Dec 02, 2014 | 33.00 | 33.00 | 31.71 | 31.85 | 337,873 | -0.75(-2.31%) |
Dec 01, 2014 | 35.14 | 35.35 | 32.50 | 32.60 | 404,933 | -2.72(-7.69%) |
Nov 28, 2014 | 36.16 | 36.88 | 35.30 | 35.32 | 229,868 | -1.11(-3.05%) |
Nov 26, 2014 | 36.82 | 36.43 | 36.43 | 36.43 | 205,150 | -0.53(-1.42%) |
Nov 25, 2014 | 36.61 | 37.02 | 36.34 | 36.95 | 266,309 | +0.58(+1.61%) |
Nov 24, 2014 | 36.08 | 36.65 | 36.08 | 36.37 | 587,335 | +0.44(+1.21%) |
Nov 21, 2014 | 35.87 | 37.16 | 35.71 | 35.93 | 385,107 | +0.51(+1.43%) |
Nov 20, 2014 | 35.19 | 36.03 | 35.16 | 35.43 | 375,782 | -0.15(-0.42%) |
Nov 19, 2014 | 36.87 | 36.92 | 35.40 | 35.57 | 297,044 | -1.28(-3.47%) |
Nov 18, 2014 | 37.03 | 37.18 | 36.69 | 36.85 | 253,986 | -0.03(-0.08%) |
Nov 17, 2014 | 37.56 | 37.89 | 36.49 | 36.88 | 438,759 | -0.90(-2.39%) |
Nov 14, 2014 | 37.18 | 37.99 | 37.09 | 37.78 | 298,747 | +0.64(+1.74%) |
Nov 13, 2014 | 37.81 | 38.50 | 36.68 | 37.14 | 338,534 | -0.88(-2.32%) |
Nov 12, 2014 | 37.43 | 38.22 | 37.20 | 38.02 | 199,404 | +0.50(+1.32%) |
Nov 11, 2014 | 38.07 | 38.54 | 37.31 | 37.53 | 212,675 | -0.55(-1.43%) |
Nov 10, 2014 | 39.00 | 39.15 | 37.85 | 38.07 | 309,166 | -0.63(-1.64%) |
Nov 07, 2014 | 37.27 | 38.91 | 37.27 | 38.71 | 453,282 | +1.34(+3.58%) |
Nov 06, 2014 | 37.11 | 37.92 | 37.11 | 37.37 | 459,698 | +0.09(+0.24%) |
Nov 05, 2014 | 36.71 | 38.37 | 36.65 | 37.28 | 541,258 | +1.14(+3.16%) |
Nov 04, 2014 | 37.51 | 37.51 | 35.99 | 36.14 | 624,114 | -1.71(-4.51%) |
Nov 03, 2014 | 39.80 | 40.14 | 37.81 | 37.84 | 358,704 | -2.39(-5.94%) |
Oct 31, 2014 | 41.00 | 42.23 | 40.20 | 40.23 | 377,172 | -0.52(-1.27%) |
Oct 30, 2014 | 40.09 | 40.77 | 38.82 | 40.75 | 377,026 | +0.40(+0.98%) |
Oct 29, 2014 | 39.73 | 40.95 | 39.13 | 40.35 | 421,459 | +0.70(+1.78%) |
Oct 28, 2014 | 38.80 | 39.92 | 38.44 | 39.65 | 294,356 | +1.30(+3.39%) |
Oct 27, 2014 | 39.75 | 40.50 | 38.13 | 38.35 | 408,312 | -2.15(-5.31%) |
Oct 24, 2014 | 40.47 | 40.86 | 40.00 | 40.50 | 161,313 | +0.02(+0.05%) |
Oct 23, 2014 | 39.71 | 40.99 | 39.27 | 40.48 | 334,823 | +1.13(+2.87%) |
Oct 22, 2014 | 38.84 | 39.51 | 38.54 | 39.35 | 404,279 | +0.60(+1.56%) |
Oct 21, 2014 | 36.37 | 38.92 | 36.00 | 38.75 | 864,909 | +2.75(+7.63%) |
Oct 20, 2014 | 37.10 | 37.77 | 35.49 | 36.00 | 545,676 | -1.10(-2.97%) |
Oct 17, 2014 | 36.93 | 38.05 | 36.60 | 37.10 | 479,525 | +0.61(+1.69%) |
Oct 16, 2014 | 37.35 | 37.44 | 36.28 | 36.49 | 634,405 | -1.13(-3.00%) |
Oct 15, 2014 | 37.51 | 37.94 | 36.06 | 37.62 | 1,039,716 | -0.75(-1.96%) |
Oct 14, 2014 | 35.41 | 38.39 | 35.22 | 38.37 | 1,019,524 | +3.20(+9.11%) |
Oct 13, 2014 | 37.68 | 38.75 | 34.77 | 35.17 | 978,505 | -2.04(-5.49%) |
Oct 10, 2014 | 39.65 | 39.74 | 37.13 | 37.21 | 647,680 | -2.44(-6.15%) |
Oct 09, 2014 | 42.32 | 42.32 | 39.42 | 39.65 | 493,010 | -2.93(-6.89%) |
Oct 08, 2014 | 43.75 | 43.77 | 41.91 | 42.58 | 721,309 | -1.07(-2.45%) |
Oct 07, 2014 | 44.09 | 44.43 | 43.35 | 43.65 | 541,585 | -0.47(-1.06%) |
Oct 06, 2014 | 44.23 | 44.79 | 43.85 | 44.12 | 488,949 | -0.05(-0.11%) |
Oct 03, 2014 | 43.23 | 44.53 | 42.83 | 44.17 | 1,695,360 | +1.19(+2.77%) |
Oct 02, 2014 | 43.32 | 43.35 | 41.55 | 42.98 | 574,289 | -0.33(-0.76%) |
Oct 01, 2014 | 45.79 | 45.80 | 43.29 | 43.31 | 752,997 | -2.79(-6.04%) |
Sep 30, 2014 | 46.55 | 46.55 | 45.45 | 46.09 | 333,379 | -0.31(-0.66%) |
Sep 29, 2014 | 46.35 | 47.16 | 45.86 | 46.40 | 548,777 | -0.52(-1.10%) |
Sep 26, 2014 | 47.42 | 47.89 | 46.32 | 46.92 | 307,677 | -0.58(-1.21%) |
Sep 25, 2014 | 48.06 | 48.58 | 46.84 | 47.49 | 336,428 | -1.05(-2.17%) |
Sep 24, 2014 | 47.66 | 48.57 | 46.53 | 48.54 | 437,512 | +1.03(+2.17%) |
Sep 23, 2014 | 45.86 | 48.04 | 45.61 | 47.51 | 494,249 | +1.55(+3.36%) |
Sep 22, 2014 | 48.82 | 48.92 | 45.87 | 45.96 | 372,704 | -2.98(-6.10%) |
Sep 19, 2014 | 48.53 | 50.04 | 48.35 | 48.95 | 1,736,577 | +0.71(+1.48%) |
Sep 18, 2014 | 49.75 | 49.75 | 47.63 | 48.23 | 463,414 | -1.23(-2.49%) |
Sep 17, 2014 | 48.54 | 49.90 | 48.44 | 49.46 | 625,299 | +1.14(+2.36%) |
Sep 16, 2014 | 48.16 | 49.43 | 47.61 | 48.32 | 519,978 | +0.15(+0.31%) |
Sep 15, 2014 | 48.68 | 49.95 | 47.98 | 48.18 | 504,993 | -0.49(-1.00%) |
Sep 12, 2014 | 49.12 | 49.40 | 48.40 | 48.66 | 275,329 | -0.39(-0.79%) |
Sep 11, 2014 | 49.43 | 50.40 | 48.79 | 49.05 | 506,971 | -0.47(-0.94%) |
Sep 10, 2014 | 47.79 | 50.10 | 47.76 | 49.51 | 437,307 | +1.58(+3.29%) |
Sep 09, 2014 | 47.66 | 48.20 | 47.46 | 47.94 | 245,698 | +0.39(+0.81%) |
Sep 08, 2014 | 47.83 | 47.88 | 46.92 | 47.55 | 255,412 | -0.69(-1.44%) |
Sep 05, 2014 | 48.38 | 48.40 | 47.90 | 48.24 | 231,162 | +0.01(+0.02%) |
Sep 04, 2014 | 48.57 | 48.95 | 47.71 | 48.23 | 290,095 | -0.12(-0.25%) |
Sep 03, 2014 | 48.03 | 48.42 | 47.37 | 48.35 | 380,859 | +0.32(+0.66%) |
Sep 02, 2014 | 47.21 | 48.34 | 46.91 | 48.04 | 424,170 | +0.66(+1.40%) |
Aug 29, 2014 | 47.26 | 47.37 | 47.37 | 47.37 | 225,927 | +0.11(+0.23%) |
Aug 28, 2014 | 46.49 | 47.50 | 45.92 | 47.26 | 216,594 | +0.53(+1.12%) |
Aug 27, 2014 | 46.99 | 47.49 | 46.17 | 46.74 | 360,602 | -0.35(-0.74%) |
Aug 26, 2014 | 46.57 | 47.74 | 46.30 | 47.08 | 317,483 | +0.50(+1.06%) |
Aug 25, 2014 | 46.97 | 47.45 | 45.66 | 46.59 | 239,814 | -0.28(-0.59%) |
Aug 22, 2014 | 45.93 | 47.54 | 45.48 | 46.87 | 535,890 | +0.76(+1.66%) |
Aug 21, 2014 | 46.58 | 46.58 | 45.34 | 46.10 | 566,732 | -0.64(-1.38%) |
Aug 20, 2014 | 48.04 | 48.04 | 46.23 | 46.75 | 418,022 | -1.29(-2.68%) |
Aug 19, 2014 | 47.72 | 48.24 | 47.59 | 48.04 | 293,107 | +0.21(+0.44%) |
Aug 18, 2014 | 47.26 | 48.26 | 46.97 | 47.83 | 453,994 | +0.50(+1.05%) |
Aug 15, 2014 | 46.96 | 47.52 | 46.26 | 47.33 | 321,825 | +0.38(+0.80%) |
Aug 14, 2014 | 48.08 | 48.68 | 45.63 | 46.96 | 458,454 | -1.27(-2.63%) |
Aug 13, 2014 | 48.33 | 48.74 | 46.68 | 48.23 | 544,914 | +0.86(+1.82%) |
Aug 12, 2014 | 46.81 | 47.98 | 46.36 | 47.36 | 370,985 | +0.63(+1.36%) |
Aug 11, 2014 | 48.03 | 48.03 | 45.73 | 46.73 | 623,333 | -1.06(-2.22%) |
Aug 08, 2014 | 45.91 | 48.58 | 45.28 | 47.79 | 335,490 | +1.41(+3.04%) |
Aug 07, 2014 | 46.60 | 46.90 | 46.19 | 46.38 | 198,921 | -0.15(-0.32%) |
Aug 06, 2014 | 44.37 | 48.41 | 44.32 | 46.53 | 354,436 | +1.82(+4.08%) |
Aug 05, 2014 | 45.69 | 45.99 | 44.27 | 44.71 | 488,702 | -1.32(-2.87%) |
Aug 04, 2014 | 45.95 | 47.09 | 45.28 | 46.02 | 408,261 | -0.19(-0.41%) |
Aug 01, 2014 | 42.83 | 46.41 | 42.63 | 46.21 | 460,238 | +3.07(+7.12%) |
Jul 31, 2014 | 40.63 | 43.56 | 40.16 | 43.14 | 641,547 | +1.29(+3.08%) |
Jul 30, 2014 | 43.72 | 43.72 | 41.36 | 41.85 | 642,724 | -1.65(-3.78%) |
Jul 29, 2014 | 42.46 | 43.64 | 41.78 | 43.50 | 353,310 | +1.20(+2.84%) |
Jul 28, 2014 | 40.67 | 42.53 | 40.35 | 42.30 | 381,753 | +0.78(+1.89%) |
Jul 25, 2014 | 41.25 | 42.30 | 39.91 | 41.51 | 665,590 | +0.09(+0.22%) |
Jul 24, 2014 | 44.16 | 44.16 | 40.88 | 41.42 | 666,506 | -1.10(-2.59%) |
Jul 23, 2014 | 42.74 | 42.86 | 42.26 | 42.52 | 296,760 | -0.36(-0.83%) |
Jul 22, 2014 | 42.63 | 43.20 | 42.26 | 42.88 | 503,469 | +0.46(+1.08%) |
Jul 21, 2014 | 42.98 | 43.81 | 41.85 | 42.42 | 683,390 | -1.29(-2.95%) |
Jul 18, 2014 | 42.01 | 44.03 | 42.01 | 43.71 | 645,801 | +1.37(+3.23%) |
Jul 17, 2014 | 42.85 | 43.62 | 42.22 | 42.35 | 562,496 | -0.88(-2.04%) |
Jul 16, 2014 | 43.53 | 43.82 | 42.53 | 43.23 | 455,521 | +0.07(+0.16%) |
Jul 15, 2014 | 42.48 | 43.32 | 42.36 | 43.16 | 513,803 | +0.61(+1.44%) |
Jul 14, 2014 | 42.30 | 44.07 | 42.29 | 42.54 | 537,743 | +0.00(+0.00%) |
Jul 11, 2014 | 43.94 | 44.21 | 42.14 | 42.54 | 677,988 | -1.71(-3.85%) |
Jul 10, 2014 | 44.10 | 44.62 | 43.00 | 44.25 | 861,268 | -0.17(-0.38%) |
Jul 09, 2014 | 43.28 | 45.31 | 42.03 | 44.42 | 1,291,823 | +1.40(+3.25%) |
Jul 08, 2014 | 43.13 | 44.71 | 42.38 | 43.02 | 1,403,735 | -0.60(-1.39%) |
Jul 07, 2014 | 42.63 | 43.86 | 42.39 | 43.62 | 1,719,198 | +0.99(+2.33%) |
Jul 03, 2014 | 41.84 | 42.63 | 42.63 | 42.63 | 2,118,977 | +1.34(+3.24%) |
Jul 02, 2014 | 40.94 | 43.85 | 40.26 | 41.29 | 3,110,730 | +1.23(+3.07%) |
Jul 01, 2014 | 39.21 | 41.10 | 39.12 | 40.07 | 2,118,327 | +1.84(+4.82%) |
Jun 30, 2014 | 37.77 | 39.59 | 37.38 | 38.22 | 524,934 | +0.59(+1.58%) |
Jun 27, 2014 | 37.48 | 37.96 | 36.91 | 37.63 | 130,432 | +0.14(+0.37%) |
Jun 26, 2014 | 37.97 | 38.05 | 36.44 | 37.49 | 106,860 | +0.41(+1.10%) |
Jun 25, 2014 | 37.19 | 38.12 | 36.88 | 37.08 | 77,705 | -0.05(-0.13%) |
Jun 24, 2014 | 36.68 | 38.29 | 36.68 | 37.13 | 59,011 | +0.39(+1.05%) |
Jun 23, 2014 | 37.21 | 39.31 | 36.52 | 36.74 | 368,630 | +0.06(+0.16%) |
Jun 20, 2014 | 38.97 | 39.01 | 35.80 | 36.68 | 178,736 | -0.73(-1.96%) |