Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.84 | 39.00 | 38.77 | 38.96 | 28,003 | +0.27(+0.70%) |
Feb 26, 2015 | 38.69 | 38.81 | 38.42 | 38.69 | 51,008 | -0.18(-0.46%) |
Feb 25, 2015 | 38.69 | 38.90 | 38.52 | 38.87 | 46,201 | -0.39(-1.00%) |
Feb 24, 2015 | 38.78 | 39.27 | 38.78 | 39.26 | 38,981 | -0.13(-0.33%) |
Feb 23, 2015 | 39.02 | 39.47 | 39.00 | 39.39 | 91,918 | -0.04(-0.10%) |
Feb 20, 2015 | 38.88 | 39.65 | 38.80 | 39.43 | 58,736 | +0.83(+2.15%) |
Feb 19, 2015 | 38.21 | 38.87 | 38.11 | 38.60 | 55,655 | +1.59(+4.30%) |
Feb 18, 2015 | 36.80 | 37.02 | 36.74 | 37.01 | 113,543 | +0.22(+0.60%) |
Feb 17, 2015 | 36.63 | 36.89 | 36.12 | 36.79 | 330,407 | -0.46(-1.23%) |
Feb 13, 2015 | 37.25 | 37.25 | 37.25 | 0 | -0.17(-0.45%) | |
Feb 12, 2015 | 37.23 | 37.44 | 37.16 | 37.42 | 493,921 | +1.45(+4.02%) |
Feb 11, 2015 | 35.78 | 36.11 | 35.64 | 35.98 | 960,961 | +0.32(+0.88%) |
Feb 10, 2015 | 35.26 | 35.73 | 35.23 | 35.66 | 36,843 | +0.27(+0.75%) |
Feb 09, 2015 | 35.26 | 35.56 | 35.23 | 35.39 | 61,660 | -0.36(-1.00%) |
Feb 06, 2015 | 36.07 | 36.09 | 35.65 | 35.75 | 27,678 | -0.89(-2.43%) |
Feb 05, 2015 | 36.35 | 36.74 | 36.24 | 36.64 | 89,221 | +0.34(+0.94%) |
Feb 04, 2015 | 36.42 | 36.53 | 36.15 | 36.30 | 37,512 | -0.23(-0.62%) |
Feb 03, 2015 | 36.25 | 36.59 | 36.25 | 36.52 | 50,128 | +1.27(+3.59%) |
Feb 02, 2015 | 34.89 | 35.26 | 34.83 | 35.26 | 36,541 | +0.72(+2.08%) |
Jan 30, 2015 | 34.90 | 34.90 | 34.50 | 34.54 | 93,396 | -0.50(-1.43%) |
Jan 29, 2015 | 34.63 | 35.07 | 34.63 | 35.04 | 68,303 | +0.60(+1.74%) |
Jan 28, 2015 | 35.01 | 35.03 | 34.35 | 34.44 | 42,671 | -0.69(-1.96%) |
Jan 27, 2015 | 34.91 | 35.25 | 34.90 | 35.13 | 52,828 | +0.19(+0.54%) |
Jan 26, 2015 | 34.23 | 35.01 | 34.16 | 34.94 | 265,392 | +0.72(+2.10%) |
Jan 23, 2015 | 33.98 | 34.36 | 33.94 | 34.22 | 145,242 | +0.85(+2.56%) |
Jan 22, 2015 | 33.50 | 33.58 | 33.22 | 33.37 | 69,885 | -0.42(-1.26%) |
Jan 21, 2015 | 33.30 | 33.81 | 33.25 | 33.79 | 78,785 | -0.16(-0.47%) |
Jan 20, 2015 | 33.99 | 34.02 | 33.68 | 33.95 | 77,342 | +0.80(+2.40%) |
Jan 16, 2015 | 33.16 | 33.16 | 33.16 | 0 | +0.30(+0.93%) | |
Jan 15, 2015 | 32.87 | 33.00 | 32.60 | 32.85 | 57,136 | -0.16(-0.48%) |
Jan 14, 2015 | 32.77 | 33.04 | 32.77 | 33.01 | 72,326 | +0.03(+0.09%) |
Jan 13, 2015 | 32.98 | 0 | -0.47(-1.41%) | |||
Jan 12, 2015 | 33.47 | 33.60 | 33.17 | 33.45 | 76,092 | -0.40(-1.18%) |
Jan 09, 2015 | 33.91 | 33.94 | 33.44 | 33.85 | 451,598 | +0.11(+0.31%) |
Jan 08, 2015 | 33.13 | 33.77 | 33.13 | 33.74 | 56,300 | +0.74(+2.25%) |
Jan 07, 2015 | 32.58 | 33.00 | 32.51 | 33.00 | 56,603 | +0.47(+1.44%) |
Jan 06, 2015 | 32.77 | 32.89 | 32.49 | 32.53 | 63,380 | +0.02(+0.06%) |
Jan 05, 2015 | 32.86 | 32.86 | 32.51 | 32.51 | 88,579 | -1.43(-4.21%) |
Jan 02, 2015 | 34.16 | 34.20 | 33.82 | 33.94 | 50,585 | -0.57(-1.64%) |
Dec 31, 2014 | 34.51 | 34.51 | 34.51 | 0 | -0.32(-0.93%) | |
Dec 30, 2014 | 34.89 | 35.02 | 34.76 | 34.83 | 65,339 | +0.35(+1.02%) |
Dec 29, 2014 | 34.43 | 34.56 | 34.37 | 34.48 | 95,069 | +0.03(+0.09%) |
Dec 26, 2014 | 34.55 | 34.68 | 34.44 | 34.45 | 40,883 | -0.08(-0.23%) |
Dec 24, 2014 | 34.53 | 34.53 | 34.53 | 0 | +0.20(+0.58%) | |
Dec 23, 2014 | 34.63 | 34.63 | 34.33 | 34.33 | 53,510 | -0.51(-1.46%) |
Dec 22, 2014 | 34.95 | 34.99 | 34.71 | 34.84 | 56,947 | +0.13(+0.37%) |
Dec 19, 2014 | 34.48 | 34.72 | 34.42 | 34.71 | 44,380 | -0.16(-0.46%) |
Dec 18, 2014 | 34.53 | 34.90 | 34.50 | 34.87 | 50,088 | +0.27(+0.78%) |
Dec 17, 2014 | 34.21 | 34.88 | 34.11 | 34.60 | 55,524 | +0.47(+1.38%) |
Dec 16, 2014 | 34.55 | 34.13 | 34.13 | 43,830 | -0.87(-2.49%) | |
Dec 15, 2014 | 35.89 | 35.90 | 34.91 | 35.00 | 68,179 | -0.55(-1.56%) |
Dec 12, 2014 | 35.95 | 36.02 | 35.51 | 35.55 | 46,445 | -0.45(-1.26%) |
Dec 11, 2014 | 35.84 | 36.24 | 35.84 | 36.01 | 50,896 | +0.19(+0.53%) |
Dec 10, 2014 | 36.43 | 36.44 | 35.68 | 35.82 | 83,092 | -1.01(-2.75%) |
Dec 09, 2014 | 36.86 | 36.99 | 36.69 | 36.83 | 53,096 | -0.21(-0.56%) |
Dec 08, 2014 | 36.87 | 37.12 | 36.84 | 37.04 | 204,403 | -0.21(-0.56%) |
Dec 05, 2014 | 37.07 | 37.31 | 36.95 | 37.25 | 92,304 | -0.06(-0.16%) |
Dec 04, 2014 | 37.51 | 37.65 | 37.24 | 37.31 | 70,811 | -0.70(-1.84%) |
Dec 03, 2014 | 37.64 | 38.01 | 37.55 | 38.01 | 58,810 | -1.02(-2.60%) |
Dec 02, 2014 | 39.19 | 39.19 | 38.95 | 39.03 | 448,702 | -0.72(-1.82%) |