Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.00 | 66.50 | 65.25 | 66.25 | 1,026 | -0.25(-0.38%) |
Feb 26, 2015 | 66.50 | 66.75 | 65.25 | 66.50 | 1,536 | +0.00(+0.00%) |
Feb 25, 2015 | 65.75 | 66.50 | 64.00 | 66.50 | 2,086 | +1.25(+1.92%) |
Feb 24, 2015 | 66.00 | 67.25 | 64.75 | 65.25 | 1,688 | -0.75(-1.14%) |
Feb 23, 2015 | 65.75 | 67.00 | 64.50 | 66.00 | 2,199 | +1.01(+1.55%) |
Feb 20, 2015 | 66.50 | 66.50 | 63.83 | 64.99 | 2,133 | -1.01(-1.53%) |
Feb 19, 2015 | 65.25 | 67.50 | 63.00 | 66.00 | 1,826 | +1.25(+1.93%) |
Feb 18, 2015 | 62.00 | 67.50 | 62.00 | 64.75 | 3,078 | +1.05(+1.65%) |
Feb 17, 2015 | 63.75 | 64.50 | 61.50 | 63.70 | 8,770 | +8.45(+15.29%) |
Feb 13, 2015 | 55.00 | 55.25 | 55.25 | 55.25 | 1,972 | +1.02(+1.89%) |
Feb 12, 2015 | 54.25 | 54.75 | 52.50 | 54.23 | 1,558 | +1.23(+2.32%) |
Feb 11, 2015 | 54.25 | 55.00 | 52.25 | 53.00 | 873 | -0.75(-1.40%) |
Feb 10, 2015 | 56.00 | 57.25 | 52.75 | 53.75 | 3,451 | -2.50(-4.44%) |
Feb 09, 2015 | 60.50 | 62.50 | 55.25 | 56.25 | 1,812 | -4.00(-6.64%) |
Feb 06, 2015 | 59.50 | 62.50 | 58.50 | 60.25 | 3,311 | +1.75(+2.99%) |
Feb 05, 2015 | 54.50 | 59.75 | 54.50 | 58.50 | 5,746 | +4.00(+7.34%) |
Feb 04, 2015 | 47.50 | 55.00 | 46.75 | 54.50 | 5,298 | +6.25(+12.95%) |
Feb 03, 2015 | 45.75 | 49.25 | 45.75 | 48.25 | 3,425 | +3.30(+7.34%) |
Feb 02, 2015 | 45.75 | 49.75 | 44.25 | 44.95 | 1,614 | -1.30(-2.80%) |
Jan 30, 2015 | 43.50 | 48.75 | 43.50 | 46.25 | 2,977 | +1.25(+2.77%) |
Jan 29, 2015 | 46.25 | 46.25 | 43.75 | 45.00 | 2,777 | -0.50(-1.10%) |
Jan 28, 2015 | 47.50 | 49.50 | 45.25 | 45.50 | 2,438 | -0.75(-1.62%) |
Jan 27, 2015 | 49.25 | 50.75 | 46.25 | 46.25 | 3,262 | -2.25(-4.64%) |
Jan 26, 2015 | 49.50 | 51.75 | 46.50 | 48.50 | 4,047 | -1.50(-3.00%) |
Jan 23, 2015 | 52.75 | 56.25 | 47.50 | 50.00 | 5,573 | -1.75(-3.38%) |
Jan 22, 2015 | 58.50 | 58.75 | 51.25 | 51.75 | 6,082 | -4.50(-8.00%) |
Jan 21, 2015 | 62.25 | 62.25 | 56.25 | 56.25 | 3,869 | -4.25(-7.02%) |
Jan 20, 2015 | 65.00 | 67.25 | 60.00 | 60.50 | 555 | +0.00(+0.00%) |
Jan 16, 2015 | 62.50 | 65.00 | 58.75 | 60.50 | 3,984 | -3.00(-4.72%) |
Jan 15, 2015 | 68.50 | 68.75 | 62.19 | 63.50 | 1,784 | -4.50(-6.62%) |
Jan 14, 2015 | 70.00 | 70.00 | 67.00 | 68.00 | 768 | -1.50(-2.16%) |
Jan 13, 2015 | 69.00 | 72.25 | 66.25 | 69.50 | 3,531 | -2.25(-3.14%) |
Jan 12, 2015 | 74.00 | 74.75 | 70.75 | 71.75 | 983 | -1.75(-2.38%) |
Jan 09, 2015 | 74.75 | 74.75 | 72.00 | 73.50 | 702 | -0.25(-0.34%) |
Jan 08, 2015 | 73.25 | 78.00 | 73.00 | 73.75 | 1,446 | -0.25(-0.34%) |
Jan 07, 2015 | 73.75 | 75.50 | 70.50 | 74.00 | 1,361 | +0.75(+1.02%) |
Jan 06, 2015 | 75.00 | 77.25 | 70.75 | 73.25 | 921 | -2.50(-3.30%) |
Jan 05, 2015 | 76.00 | 82.25 | 74.25 | 75.75 | 958 | +0.00(+0.00%) |
Jan 02, 2015 | 70.50 | 76.00 | 70.50 | 75.75 | 4,011 | +5.50(+7.83%) |
Dec 31, 2014 | 70.25 | 70.25 | 70.25 | 70.25 | 3,780 | -0.50(-0.71%) |
Dec 30, 2014 | 72.25 | 72.50 | 69.50 | 70.75 | 3,883 | -1.75(-2.41%) |
Dec 29, 2014 | 72.75 | 74.25 | 71.25 | 72.50 | 1,400 | -1.25(-1.69%) |
Dec 26, 2014 | 75.88 | 75.88 | 73.25 | 73.75 | 1,176 | +0.75(+1.03%) |
Dec 24, 2014 | 74.00 | 73.00 | 73.00 | 73.00 | 1,412 | +1.00(+1.39%) |
Dec 23, 2014 | 72.50 | 76.00 | 70.00 | 72.00 | 3,844 | -1.50(-2.04%) |
Dec 22, 2014 | 80.00 | 80.00 | 72.00 | 73.50 | 2,834 | -4.00(-5.16%) |
Dec 19, 2014 | 79.75 | 84.50 | 77.00 | 77.50 | 2,853 | -3.75(-4.62%) |
Dec 18, 2014 | 84.50 | 85.50 | 78.75 | 81.25 | 2,993 | -1.50(-1.81%) |
Dec 17, 2014 | 86.50 | 86.50 | 78.75 | 82.75 | 3,209 | -0.75(-0.90%) |
Dec 16, 2014 | 82.25 | 86.75 | 80.50 | 83.50 | 3,096 | +0.75(+0.91%) |
Dec 15, 2014 | 82.50 | 84.75 | 81.50 | 82.75 | 1,817 | +3.25(+4.09%) |
Dec 12, 2014 | 76.75 | 83.00 | 76.75 | 79.50 | 3,914 | +2.75(+3.58%) |
Dec 11, 2014 | 71.50 | 78.00 | 69.00 | 76.75 | 6,327 | +5.00(+6.97%) |
Dec 10, 2014 | 73.00 | 74.25 | 70.00 | 71.75 | 3,580 | -1.25(-1.71%) |
Dec 09, 2014 | 77.50 | 77.50 | 72.50 | 73.00 | 2,641 | -4.75(-6.11%) |
Dec 08, 2014 | 85.75 | 87.75 | 76.50 | 77.75 | 3,874 | -8.00(-9.33%) |
Dec 05, 2014 | 88.50 | 88.50 | 83.25 | 85.75 | 2,888 | -1.50(-1.72%) |
Dec 04, 2014 | 87.50 | 92.25 | 85.06 | 87.25 | 2,603 | -2.00(-2.24%) |
Dec 03, 2014 | 91.25 | 95.25 | 88.00 | 89.25 | 2,389 | -0.75(-0.83%) |
Dec 02, 2014 | 90.00 | 95.50 | 86.75 | 90.00 | 7,912 | -3.50(-3.74%) |