Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.06 | 47.24 | 44.99 | 45.51 | 186,896 | -1.54(-3.27%) |
Feb 26, 2015 | 46.79 | 47.44 | 45.90 | 47.05 | 196,716 | +0.44(+0.94%) |
Feb 25, 2015 | 46.53 | 47.19 | 45.19 | 46.61 | 700,434 | +0.14(+0.30%) |
Feb 24, 2015 | 47.87 | 48.55 | 46.27 | 46.47 | 219,167 | -1.28(-2.68%) |
Feb 23, 2015 | 45.75 | 49.37 | 45.51 | 47.75 | 251,247 | +1.70(+3.69%) |
Feb 20, 2015 | 45.85 | 46.40 | 45.24 | 46.05 | 160,842 | +0.15(+0.33%) |
Feb 19, 2015 | 45.40 | 45.93 | 44.83 | 45.90 | 180,707 | +0.45(+0.99%) |
Feb 18, 2015 | 44.05 | 45.58 | 43.65 | 45.45 | 575,276 | +1.04(+2.34%) |
Feb 17, 2015 | 44.52 | 45.44 | 43.54 | 44.41 | 282,700 | +0.09(+0.20%) |
Feb 13, 2015 | 43.63 | 44.32 | 44.32 | 44.32 | 628,400 | +0.87(+2.00%) |
Feb 12, 2015 | 42.45 | 43.63 | 42.00 | 43.45 | 292,431 | +1.30(+3.08%) |
Feb 11, 2015 | 41.82 | 42.99 | 41.17 | 42.15 | 239,542 | +0.18(+0.43%) |
Feb 10, 2015 | 41.80 | 42.50 | 41.05 | 41.97 | 307,530 | +0.70(+1.70%) |
Feb 09, 2015 | 40.50 | 42.14 | 40.10 | 41.27 | 274,059 | +0.52(+1.28%) |
Feb 06, 2015 | 42.07 | 42.11 | 40.12 | 40.75 | 383,638 | -1.52(-3.60%) |
Feb 05, 2015 | 41.92 | 43.49 | 41.17 | 42.27 | 306,571 | +0.32(+0.76%) |
Feb 04, 2015 | 42.53 | 43.28 | 41.00 | 41.95 | 419,785 | +0.20(+0.48%) |
Feb 03, 2015 | 43.28 | 44.05 | 39.38 | 41.75 | 709,938 | -1.53(-3.54%) |
Feb 02, 2015 | 43.57 | 45.80 | 42.80 | 43.28 | 451,544 | -0.18(-0.41%) |
Jan 30, 2015 | 45.52 | 45.70 | 43.26 | 43.46 | 534,788 | -2.24(-4.90%) |
Jan 29, 2015 | 46.30 | 47.96 | 44.23 | 45.70 | 636,148 | -0.87(-1.87%) |
Jan 28, 2015 | 49.58 | 49.89 | 46.32 | 46.57 | 357,576 | -2.83(-5.73%) |
Jan 27, 2015 | 48.90 | 50.19 | 48.00 | 49.40 | 556,500 | -0.58(-1.16%) |
Jan 26, 2015 | 47.85 | 50.39 | 47.09 | 49.98 | 412,404 | +1.59(+3.29%) |
Jan 23, 2015 | 49.00 | 49.45 | 47.52 | 48.39 | 278,531 | -1.17(-2.36%) |
Jan 22, 2015 | 47.58 | 50.52 | 45.00 | 49.56 | 629,404 | +2.11(+4.45%) |
Jan 21, 2015 | 49.96 | 49.96 | 47.25 | 47.45 | 433,490 | -2.02(-4.08%) |
Jan 20, 2015 | 51.90 | 52.73 | 47.45 | 49.47 | 762,763 | -0.71(-1.41%) |
Jan 16, 2015 | 47.70 | 50.88 | 47.59 | 50.18 | 645,776 | +2.68(+5.64%) |
Jan 15, 2015 | 49.37 | 49.95 | 45.87 | 47.50 | 905,470 | -2.49(-4.98%) |
Jan 14, 2015 | 48.66 | 50.99 | 48.01 | 49.99 | 890,021 | +0.27(+0.54%) |
Jan 13, 2015 | 49.78 | 50.90 | 48.50 | 49.72 | 296,637 | +0.48(+0.97%) |
Jan 12, 2015 | 50.51 | 51.16 | 47.30 | 49.24 | 445,233 | -0.92(-1.83%) |
Jan 09, 2015 | 49.75 | 50.94 | 49.27 | 50.16 | 474,876 | +0.13(+0.26%) |
Jan 08, 2015 | 52.50 | 52.94 | 49.59 | 50.03 | 2,339,797 | -0.97(-1.90%) |
Jan 07, 2015 | 48.05 | 51.69 | 46.00 | 51.00 | 893,275 | +3.82(+8.10%) |
Jan 06, 2015 | 47.72 | 49.50 | 45.24 | 47.18 | 265,066 | -0.08(-0.17%) |
Jan 05, 2015 | 45.77 | 48.85 | 45.75 | 47.26 | 265,868 | +1.43(+3.12%) |
Jan 02, 2015 | 44.68 | 46.09 | 43.83 | 45.83 | 290,217 | +1.61(+3.64%) |
Dec 31, 2014 | 44.11 | 44.22 | 44.22 | 44.22 | 246,900 | -0.19(-0.43%) |
Dec 30, 2014 | 45.15 | 46.38 | 42.81 | 44.41 | 315,819 | -1.15(-2.52%) |
Dec 29, 2014 | 44.92 | 46.63 | 44.10 | 45.56 | 293,224 | +0.41(+0.91%) |
Dec 26, 2014 | 44.26 | 46.52 | 44.04 | 45.15 | 265,159 | +1.42(+3.25%) |
Dec 24, 2014 | 42.35 | 43.73 | 43.73 | 43.73 | 238,200 | +3.22(+7.95%) |
Dec 23, 2014 | 45.21 | 46.40 | 39.01 | 40.51 | 589,814 | -4.89(-10.77%) |
Dec 22, 2014 | 47.46 | 50.44 | 44.44 | 45.40 | 713,231 | -2.45(-5.12%) |
Dec 19, 2014 | 44.05 | 48.38 | 42.76 | 47.85 | 866,478 | +4.63(+10.71%) |
Dec 18, 2014 | 41.96 | 49.94 | 41.96 | 43.22 | 1,972,872 | +8.26(+23.63%) |
Dec 17, 2014 | 30.08 | 36.54 | 30.00 | 34.96 | 944,818 | +5.58(+18.99%) |
Dec 16, 2014 | 27.34 | 30.38 | 26.02 | 29.38 | 431,071 | +0.68(+2.37%) |
Dec 15, 2014 | 32.79 | 33.35 | 28.21 | 28.70 | 512,402 | -4.01(-12.26%) |
Dec 12, 2014 | 31.92 | 33.35 | 31.33 | 32.71 | 471,016 | +0.61(+1.90%) |
Dec 11, 2014 | 31.47 | 33.76 | 30.51 | 32.10 | 393,371 | +1.25(+4.05%) |
Dec 10, 2014 | 32.60 | 32.61 | 30.62 | 30.85 | 315,918 | -1.51(-4.67%) |
Dec 09, 2014 | 30.07 | 32.66 | 29.04 | 32.36 | 508,447 | +3.99(+14.06%) |
Dec 08, 2014 | 29.31 | 30.00 | 28.24 | 28.37 | 176,066 | -0.90(-3.07%) |
Dec 05, 2014 | 28.83 | 29.82 | 28.67 | 29.27 | 232,046 | +0.91(+3.21%) |
Dec 04, 2014 | 25.93 | 28.65 | 25.79 | 28.36 | 267,741 | +2.34(+8.99%) |
Dec 03, 2014 | 25.15 | 26.39 | 25.15 | 26.02 | 111,268 | +0.44(+1.72%) |
Dec 02, 2014 | 23.64 | 25.66 | 23.64 | 25.58 | 114,947 | +1.58(+6.58%) |