Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.50 | 31.90 | 30.10 | 30.70 | 19,856 | -0.80(-2.54%) |
Feb 26, 2015 | 30.00 | 31.90 | 30.00 | 31.50 | 32,838 | +0.90(+2.94%) |
Feb 25, 2015 | 30.10 | 30.60 | 29.90 | 30.60 | 10,949 | +0.60(+2.00%) |
Feb 24, 2015 | 30.40 | 30.40 | 29.60 | 30.00 | 13,261 | -0.10(-0.33%) |
Feb 23, 2015 | 30.20 | 30.50 | 29.80 | 30.10 | 22,404 | +0.00(+0.00%) |
Feb 20, 2015 | 29.10 | 30.10 | 29.10 | 30.10 | 11,409 | +0.60(+2.03%) |
Feb 19, 2015 | 29.20 | 30.40 | 29.20 | 29.50 | 10,005 | +0.30(+1.03%) |
Feb 18, 2015 | 30.70 | 30.70 | 28.60 | 29.20 | 19,949 | -1.30(-4.26%) |
Feb 17, 2015 | 30.30 | 31.30 | 29.80 | 30.50 | 26,389 | +0.70(+2.35%) |
Feb 13, 2015 | 28.20 | 29.80 | 29.80 | 29.80 | 27,090 | +1.60(+5.67%) |
Feb 12, 2015 | 27.50 | 28.90 | 27.50 | 28.20 | 18,890 | +0.70(+2.55%) |
Feb 11, 2015 | 26.50 | 28.40 | 26.40 | 27.50 | 17,719 | +0.90(+3.38%) |
Feb 10, 2015 | 26.60 | 27.80 | 26.30 | 26.60 | 16,922 | +0.20(+0.76%) |
Feb 09, 2015 | 26.90 | 27.60 | 26.10 | 26.40 | 22,828 | -0.10(-0.38%) |
Feb 06, 2015 | 28.20 | 28.20 | 26.10 | 26.50 | 19,219 | -1.30(-4.68%) |
Feb 05, 2015 | 28.50 | 29.10 | 27.10 | 27.80 | 23,422 | -0.70(-2.46%) |
Feb 04, 2015 | 28.20 | 28.65 | 27.80 | 28.50 | 12,438 | +0.30(+1.06%) |
Feb 03, 2015 | 27.60 | 28.30 | 27.00 | 28.20 | 18,356 | +1.20(+4.44%) |
Feb 02, 2015 | 26.00 | 27.10 | 25.90 | 27.00 | 14,975 | +1.10(+4.25%) |
Jan 30, 2015 | 25.10 | 28.00 | 25.10 | 25.90 | 68,317 | +0.50(+1.97%) |
Jan 29, 2015 | 24.50 | 25.50 | 24.00 | 25.40 | 12,371 | +0.70(+2.83%) |
Jan 28, 2015 | 24.70 | 24.80 | 24.10 | 24.70 | 6,969 | +0.10(+0.41%) |
Jan 27, 2015 | 24.60 | 25.30 | 24.40 | 24.60 | 13,538 | -0.70(-2.77%) |
Jan 26, 2015 | 24.40 | 25.40 | 23.70 | 25.30 | 19,593 | +0.80(+3.27%) |
Jan 23, 2015 | 23.40 | 24.50 | 23.30 | 24.50 | 24,617 | +0.90(+3.81%) |
Jan 22, 2015 | 23.90 | 24.40 | 23.30 | 23.60 | 21,866 | -0.20(-0.84%) |
Jan 21, 2015 | 23.10 | 24.30 | 22.20 | 23.80 | 39,017 | +0.70(+3.03%) |
Jan 20, 2015 | 25.00 | 25.50 | 22.70 | 23.10 | 39,665 | -1.70(-6.85%) |
Jan 16, 2015 | 23.50 | 25.10 | 22.70 | 24.80 | 32,377 | +1.50(+6.44%) |
Jan 15, 2015 | 26.30 | 26.30 | 23.10 | 23.30 | 51,668 | -3.10(-11.74%) |
Jan 14, 2015 | 27.50 | 28.00 | 26.10 | 26.40 | 32,721 | -1.50(-5.38%) |
Jan 13, 2015 | 29.40 | 30.20 | 27.40 | 27.90 | 35,691 | -0.80(-2.79%) |
Jan 12, 2015 | 29.00 | 29.00 | 27.70 | 28.70 | 39,766 | -0.20(-0.69%) |
Jan 09, 2015 | 29.70 | 30.20 | 28.20 | 28.90 | 29,992 | -0.90(-3.02%) |
Jan 08, 2015 | 29.90 | 30.50 | 27.50 | 29.80 | 82,627 | +0.40(+1.36%) |
Jan 07, 2015 | 26.70 | 32.40 | 26.60 | 29.40 | 212,076 | +3.20(+12.21%) |
Jan 06, 2015 | 33.70 | 33.70 | 26.20 | 26.20 | 159,965 | -7.10(-21.32%) |
Jan 05, 2015 | 33.60 | 34.90 | 31.70 | 33.30 | 89,642 | -1.60(-4.58%) |
Jan 02, 2015 | 33.80 | 35.00 | 30.10 | 34.90 | 170,861 | +1.10(+3.25%) |
Dec 31, 2014 | 32.90 | 33.80 | 33.80 | 33.80 | 270,840 | +3.00(+9.74%) |
Dec 30, 2014 | 25.40 | 32.80 | 25.10 | 30.80 | 346,333 | +5.50(+21.74%) |
Dec 29, 2014 | 26.50 | 26.50 | 25.10 | 25.30 | 18,456 | -1.20(-4.53%) |
Dec 26, 2014 | 26.50 | 27.70 | 25.90 | 26.50 | 11,621 | -0.30(-1.12%) |
Dec 24, 2014 | 26.00 | 26.80 | 26.80 | 26.80 | 25,320 | +1.05(+4.08%) |
Dec 23, 2014 | 26.90 | 26.90 | 25.30 | 25.75 | 32,517 | -0.85(-3.20%) |
Dec 22, 2014 | 25.00 | 26.90 | 24.30 | 26.60 | 24,382 | +1.60(+6.40%) |
Dec 19, 2014 | 25.10 | 25.10 | 24.50 | 25.00 | 20,844 | -0.10(-0.40%) |
Dec 18, 2014 | 24.10 | 25.50 | 23.60 | 25.10 | 44,207 | +1.40(+5.91%) |
Dec 17, 2014 | 21.70 | 23.80 | 21.70 | 23.70 | 19,187 | +1.90(+8.72%) |
Dec 16, 2014 | 20.60 | 22.70 | 20.60 | 21.80 | 44,344 | +1.10(+5.31%) |
Dec 15, 2014 | 21.10 | 21.70 | 20.50 | 20.70 | 36,279 | -0.50(-2.36%) |
Dec 12, 2014 | 20.70 | 22.10 | 20.60 | 21.20 | 12,050 | +0.10(+0.47%) |
Dec 11, 2014 | 22.30 | 22.60 | 20.50 | 21.10 | 167,290 | -0.90(-4.09%) |
Dec 10, 2014 | 22.60 | 22.89 | 22.00 | 22.00 | 41,833 | -0.70(-3.08%) |
Dec 09, 2014 | 20.90 | 23.10 | 20.70 | 22.70 | 24,193 | +1.30(+6.07%) |
Dec 08, 2014 | 22.48 | 23.00 | 20.80 | 21.40 | 21,385 | -1.00(-4.46%) |
Dec 05, 2014 | 23.20 | 23.30 | 22.10 | 22.40 | 20,185 | -0.20(-0.88%) |
Dec 04, 2014 | 22.50 | 23.30 | 22.10 | 22.60 | 16,885 | -0.05(-0.22%) |
Dec 03, 2014 | 23.10 | 23.70 | 22.50 | 22.65 | 25,803 | -0.55(-2.37%) |
Dec 02, 2014 | 23.60 | 23.80 | 22.80 | 23.20 | 22,309 | +0.00(+0.00%) |