Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.35 | 44.78 | 43.30 | 44.50 | 454,620 | +0.97(+2.22%) |
Feb 26, 2015 | 42.71 | 43.79 | 42.71 | 43.53 | 298,173 | +0.78(+1.83%) |
Feb 25, 2015 | 43.08 | 43.11 | 42.34 | 42.75 | 184,208 | -0.22(-0.51%) |
Feb 24, 2015 | 42.10 | 43.41 | 42.04 | 42.97 | 270,578 | +0.59(+1.39%) |
Feb 23, 2015 | 42.49 | 42.68 | 41.31 | 42.38 | 548,998 | -0.41(-0.96%) |
Feb 20, 2015 | 43.92 | 44.83 | 42.49 | 42.79 | 769,020 | -1.11(-2.54%) |
Feb 19, 2015 | 39.25 | 45.61 | 39.18 | 43.90 | 1,435,125 | +7.16(+19.50%) |
Feb 18, 2015 | 36.42 | 37.06 | 36.23 | 36.74 | 105,359 | +0.34(+0.93%) |
Feb 17, 2015 | 36.89 | 36.98 | 35.97 | 36.40 | 229,797 | -0.24(-0.65%) |
Feb 13, 2015 | 34.89 | 36.64 | 36.64 | 36.64 | 236,198 | +1.74(+4.99%) |
Feb 12, 2015 | 34.22 | 34.97 | 33.90 | 34.90 | 253,211 | +0.80(+2.35%) |
Feb 11, 2015 | 34.70 | 34.80 | 33.33 | 34.10 | 135,921 | -0.58(-1.66%) |
Feb 10, 2015 | 34.50 | 35.02 | 33.80 | 34.67 | 194,871 | +0.45(+1.31%) |
Feb 09, 2015 | 34.53 | 35.02 | 34.14 | 34.22 | 151,604 | -0.56(-1.60%) |
Feb 06, 2015 | 35.03 | 35.07 | 34.58 | 34.78 | 171,193 | -0.19(-0.53%) |
Feb 05, 2015 | 35.36 | 35.36 | 34.72 | 34.97 | 136,235 | -0.19(-0.53%) |
Feb 04, 2015 | 34.95 | 35.44 | 34.84 | 35.15 | 199,061 | -0.03(-0.09%) |
Feb 03, 2015 | 34.74 | 35.30 | 34.42 | 35.18 | 205,528 | +0.69(+2.00%) |
Feb 02, 2015 | 35.80 | 35.80 | 33.97 | 34.49 | 181,179 | -1.13(-3.18%) |
Jan 30, 2015 | 36.09 | 36.43 | 34.88 | 35.63 | 325,485 | -0.81(-2.21%) |
Jan 29, 2015 | 35.18 | 36.66 | 34.92 | 36.43 | 156,582 | +1.24(+3.53%) |
Jan 28, 2015 | 35.15 | 35.26 | 34.38 | 35.19 | 240,899 | +0.33(+0.94%) |
Jan 27, 2015 | 34.60 | 35.17 | 33.87 | 34.86 | 136,091 | -0.29(-0.82%) |
Jan 26, 2015 | 35.28 | 35.79 | 34.67 | 35.15 | 123,472 | -0.07(-0.20%) |
Jan 23, 2015 | 35.04 | 35.41 | 34.64 | 35.22 | 125,452 | +0.16(+0.46%) |
Jan 22, 2015 | 34.15 | 35.30 | 33.72 | 35.06 | 127,883 | +1.23(+3.63%) |
Jan 21, 2015 | 34.20 | 35.13 | 33.49 | 33.83 | 131,975 | -0.40(-1.18%) |
Jan 20, 2015 | 33.44 | 34.45 | 33.27 | 34.24 | 155,683 | +0.67(+2.00%) |
Jan 16, 2015 | 32.52 | 33.77 | 32.33 | 33.57 | 162,625 | +0.94(+2.88%) |
Jan 15, 2015 | 33.16 | 33.71 | 32.35 | 32.63 | 279,250 | -0.29(-0.89%) |
Jan 14, 2015 | 32.76 | 33.52 | 32.64 | 32.92 | 288,078 | -0.24(-0.71%) |
Jan 13, 2015 | 34.02 | 34.99 | 32.75 | 33.16 | 275,961 | -0.56(-1.65%) |
Jan 12, 2015 | 34.85 | 34.99 | 33.36 | 33.71 | 219,944 | -1.05(-3.02%) |
Jan 09, 2015 | 35.85 | 35.95 | 34.71 | 34.76 | 144,698 | -1.18(-3.28%) |
Jan 08, 2015 | 34.87 | 36.06 | 34.87 | 35.94 | 205,663 | +1.43(+4.15%) |
Jan 07, 2015 | 35.32 | 35.32 | 34.25 | 34.51 | 123,844 | -0.56(-1.59%) |
Jan 06, 2015 | 35.10 | 35.41 | 34.32 | 35.06 | 265,432 | +0.03(+0.07%) |
Jan 05, 2015 | 35.18 | 35.86 | 34.80 | 35.04 | 243,075 | -0.32(-0.90%) |
Jan 02, 2015 | 35.38 | 35.89 | 34.60 | 35.36 | 261,236 | -0.03(-0.07%) |
Dec 31, 2014 | 35.41 | 35.38 | 35.38 | 35.38 | 557,748 | +0.25(+0.71%) |
Dec 30, 2014 | 34.65 | 35.45 | 34.38 | 35.13 | 226,310 | +0.58(+1.67%) |
Dec 29, 2014 | 34.64 | 34.95 | 34.18 | 34.56 | 240,997 | +0.12(+0.33%) |
Dec 26, 2014 | 33.55 | 34.54 | 33.49 | 34.44 | 177,416 | +0.94(+2.81%) |
Dec 24, 2014 | 32.97 | 33.50 | 33.50 | 33.50 | 151,317 | +0.84(+2.57%) |
Dec 23, 2014 | 32.43 | 33.28 | 31.51 | 32.66 | 220,366 | +0.26(+0.79%) |
Dec 22, 2014 | 31.23 | 32.61 | 30.81 | 32.41 | 240,230 | +1.32(+4.24%) |
Dec 19, 2014 | 31.01 | 31.37 | 30.50 | 31.09 | 262,891 | +0.01(+0.04%) |
Dec 18, 2014 | 30.48 | 31.22 | 30.02 | 31.08 | 176,237 | +1.08(+3.60%) |
Dec 17, 2014 | 28.91 | 30.12 | 28.37 | 30.00 | 205,400 | +1.20(+4.15%) |
Dec 16, 2014 | 28.98 | 29.54 | 28.66 | 28.80 | 207,876 | -0.16(-0.55%) |
Dec 15, 2014 | 29.84 | 30.05 | 28.93 | 28.96 | 242,462 | -0.80(-2.69%) |
Dec 12, 2014 | 29.71 | 30.21 | 29.48 | 29.76 | 259,107 | -0.24(-0.79%) |
Dec 11, 2014 | 29.28 | 30.44 | 28.98 | 30.00 | 158,198 | +0.90(+3.10%) |
Dec 10, 2014 | 29.80 | 30.67 | 29.09 | 29.09 | 246,816 | -0.91(-3.05%) |
Dec 09, 2014 | 28.90 | 30.10 | 28.70 | 30.01 | 228,060 | +0.74(+2.54%) |
Dec 08, 2014 | 29.68 | 30.07 | 29.26 | 29.27 | 305,063 | -0.64(-2.14%) |
Dec 05, 2014 | 29.98 | 30.47 | 29.50 | 29.91 | 312,712 | -0.28(-0.91%) |
Dec 04, 2014 | 29.63 | 30.38 | 29.60 | 30.18 | 427,571 | +0.58(+1.94%) |
Dec 03, 2014 | 30.03 | 30.16 | 28.79 | 29.61 | 396,510 | -0.31(-1.05%) |
Dec 02, 2014 | 30.09 | 30.66 | 29.82 | 29.92 | 299,079 | -0.01(-0.04%) |