Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.20 | 58.10 | 51.80 | 52.71 | 63,901 | -0.49(-0.92%) |
Feb 26, 2015 | 51.31 | 54.18 | 50.96 | 53.20 | 54,198 | +2.24(+4.40%) |
Feb 25, 2015 | 51.45 | 51.89 | 49.42 | 50.96 | 21,904 | -0.07(-0.14%) |
Feb 24, 2015 | 53.69 | 54.18 | 50.40 | 51.03 | 28,164 | -1.40(-2.67%) |
Feb 23, 2015 | 52.15 | 55.51 | 51.83 | 52.43 | 68,999 | +0.42(+0.81%) |
Feb 20, 2015 | 50.26 | 54.32 | 50.26 | 52.01 | 52,750 | +1.68(+3.34%) |
Feb 19, 2015 | 50.82 | 51.80 | 49.35 | 50.33 | 15,700 | -0.21(-0.42%) |
Feb 18, 2015 | 54.46 | 54.46 | 50.40 | 50.54 | 44,796 | -1.82(-3.48%) |
Feb 17, 2015 | 48.65 | 53.13 | 48.65 | 52.36 | 65,415 | +3.92(+8.09%) |
Feb 13, 2015 | 43.33 | 48.44 | 48.44 | 48.44 | 47,857 | +5.11(+11.79%) |
Feb 12, 2015 | 41.44 | 44.06 | 38.50 | 43.33 | 32,906 | +2.38(+5.81%) |
Feb 11, 2015 | 42.77 | 43.12 | 40.95 | 40.95 | 25,725 | -1.61(-3.78%) |
Feb 10, 2015 | 43.40 | 44.45 | 42.14 | 42.56 | 10,418 | -0.77(-1.78%) |
Feb 09, 2015 | 46.34 | 46.34 | 41.86 | 43.33 | 16,789 | -1.75(-3.88%) |
Feb 06, 2015 | 45.29 | 47.04 | 43.19 | 45.08 | 14,748 | -0.07(-0.16%) |
Feb 05, 2015 | 43.33 | 46.55 | 40.77 | 45.15 | 23,557 | +2.52(+5.91%) |
Feb 04, 2015 | 41.30 | 44.17 | 39.48 | 42.63 | 15,188 | +0.98(+2.35%) |
Feb 03, 2015 | 39.97 | 42.00 | 38.26 | 41.65 | 27,103 | +1.47(+3.66%) |
Feb 02, 2015 | 43.89 | 43.89 | 39.97 | 40.18 | 16,376 | -3.01(-6.97%) |
Jan 30, 2015 | 44.17 | 44.73 | 40.84 | 43.19 | 34,088 | -1.54(-3.44%) |
Jan 29, 2015 | 43.82 | 44.94 | 42.07 | 44.73 | 30,810 | +1.26(+2.90%) |
Jan 28, 2015 | 47.60 | 48.65 | 42.35 | 43.47 | 21,683 | -3.64(-7.73%) |
Jan 27, 2015 | 45.36 | 48.37 | 43.61 | 47.11 | 29,392 | +2.24(+4.99%) |
Jan 26, 2015 | 44.80 | 46.29 | 43.33 | 44.87 | 20,165 | +0.07(+0.16%) |
Jan 23, 2015 | 45.64 | 48.51 | 43.96 | 44.80 | 21,958 | -0.91(-1.99%) |
Jan 22, 2015 | 47.11 | 47.81 | 44.03 | 45.71 | 30,472 | -1.47(-3.12%) |
Jan 21, 2015 | 49.98 | 51.45 | 42.98 | 47.18 | 63,585 | -2.73(-5.47%) |
Jan 20, 2015 | 51.10 | 54.53 | 49.07 | 49.91 | 130,970 | +1.05(+2.15%) |
Jan 16, 2015 | 45.08 | 49.00 | 44.17 | 48.86 | 57,267 | +3.92(+8.72%) |
Jan 15, 2015 | 47.32 | 49.35 | 43.40 | 44.94 | 135,707 | -2.03(-4.32%) |
Jan 14, 2015 | 41.51 | 48.23 | 39.97 | 46.97 | 137,925 | +4.62(+10.91%) |
Jan 13, 2015 | 38.78 | 45.15 | 38.78 | 42.35 | 117,592 | +3.15(+8.04%) |
Jan 12, 2015 | 36.75 | 42.70 | 36.26 | 39.20 | 98,104 | +2.17(+5.86%) |
Jan 09, 2015 | 29.19 | 41.72 | 29.19 | 37.03 | 431,203 | +7.28(+24.47%) |
Jan 08, 2015 | 28.42 | 30.66 | 28.28 | 29.75 | 28,187 | +1.75(+6.25%) |
Jan 07, 2015 | 27.72 | 28.49 | 27.16 | 28.00 | 19,310 | +0.21(+0.76%) |
Jan 06, 2015 | 27.93 | 29.40 | 26.81 | 27.79 | 17,617 | +0.14(+0.51%) |
Jan 05, 2015 | 26.67 | 29.12 | 25.90 | 27.65 | 21,719 | +0.98(+3.67%) |
Jan 02, 2015 | 26.46 | 27.58 | 25.76 | 26.67 | 6,027 | +0.56(+2.14%) |
Dec 31, 2014 | 26.25 | 26.11 | 26.11 | 26.11 | 19,414 | -0.14(-0.53%) |
Dec 30, 2014 | 25.76 | 27.37 | 25.48 | 26.25 | 16,210 | -0.14(-0.53%) |
Dec 29, 2014 | 27.23 | 28.49 | 25.97 | 26.39 | 23,335 | -1.19(-4.31%) |
Dec 26, 2014 | 27.86 | 28.70 | 27.02 | 27.58 | 12,067 | -0.42(-1.50%) |
Dec 24, 2014 | 25.90 | 28.00 | 28.00 | 28.00 | 9,471 | +1.68(+6.38%) |
Dec 23, 2014 | 27.30 | 27.30 | 25.48 | 26.32 | 13,825 | -0.77(-2.84%) |
Dec 22, 2014 | 30.45 | 30.45 | 27.02 | 27.09 | 31,323 | -3.57(-11.64%) |
Dec 19, 2014 | 30.52 | 30.87 | 28.98 | 30.66 | 25,556 | +0.14(+0.46%) |
Dec 18, 2014 | 27.86 | 31.57 | 27.86 | 30.52 | 70,321 | +3.78(+14.14%) |
Dec 17, 2014 | 25.20 | 27.65 | 24.50 | 26.74 | 60,727 | +1.82(+7.30%) |
Dec 16, 2014 | 23.45 | 24.99 | 22.89 | 24.92 | 34,927 | +1.89(+8.21%) |
Dec 15, 2014 | 23.87 | 24.71 | 22.96 | 23.03 | 20,436 | -0.84(-3.52%) |
Dec 12, 2014 | 22.75 | 24.85 | 22.40 | 23.87 | 36,607 | +1.12(+4.92%) |
Dec 11, 2014 | 22.96 | 23.38 | 22.19 | 22.75 | 31,192 | +0.21(+0.93%) |
Dec 10, 2014 | 23.10 | 23.24 | 22.45 | 22.54 | 28,830 | -0.56(-2.42%) |
Dec 09, 2014 | 22.26 | 23.38 | 22.26 | 23.10 | 24,082 | +0.35(+1.54%) |
Dec 08, 2014 | 22.75 | 24.15 | 22.12 | 22.75 | 22,348 | -0.14(-0.61%) |
Dec 05, 2014 | 22.40 | 23.45 | 22.19 | 22.89 | 16,562 | +0.18(+0.77%) |
Dec 04, 2014 | 23.59 | 23.59 | 22.40 | 22.71 | 23,215 | -0.73(-3.13%) |
Dec 03, 2014 | 23.38 | 24.50 | 22.89 | 23.45 | 16,615 | -0.14(-0.59%) |
Dec 02, 2014 | 24.57 | 25.62 | 23.52 | 23.59 | 19,881 | -1.26(-5.07%) |