Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.44 | 31.91 | 29.44 | 31.73 | 2,745,158 | -1.18(-3.59%) |
Feb 26, 2015 | 32.55 | 33.79 | 32.55 | 32.91 | 588,966 | -0.33(-0.99%) |
Feb 25, 2015 | 32.71 | 33.35 | 32.64 | 33.24 | 618,482 | +0.60(+1.84%) |
Feb 24, 2015 | 32.00 | 33.29 | 31.74 | 32.64 | 990,193 | +0.58(+1.81%) |
Feb 23, 2015 | 32.03 | 32.38 | 31.92 | 32.06 | 526,485 | +0.08(+0.23%) |
Feb 20, 2015 | 31.86 | 32.31 | 31.56 | 31.98 | 451,769 | +0.11(+0.33%) |
Feb 19, 2015 | 31.46 | 32.09 | 31.16 | 31.88 | 615,613 | +0.43(+1.37%) |
Feb 18, 2015 | 31.46 | 31.82 | 30.53 | 31.45 | 1,087,911 | -0.91(-2.81%) |
Feb 17, 2015 | 31.86 | 32.42 | 31.31 | 32.36 | 548,600 | +0.36(+1.12%) |
Feb 13, 2015 | 31.99 | 32.00 | 32.00 | 32.00 | 600,400 | -0.07(-0.22%) |
Feb 12, 2015 | 31.35 | 32.11 | 31.02 | 32.07 | 808,238 | +0.64(+2.04%) |
Feb 11, 2015 | 30.63 | 31.66 | 30.44 | 31.43 | 771,641 | +0.80(+2.61%) |
Feb 10, 2015 | 30.81 | 30.94 | 30.10 | 30.63 | 475,839 | +0.05(+0.16%) |
Feb 09, 2015 | 30.80 | 31.00 | 30.50 | 30.58 | 828,952 | -0.29(-0.94%) |
Feb 06, 2015 | 30.40 | 31.01 | 30.12 | 30.87 | 499,222 | +0.51(+1.68%) |
Feb 05, 2015 | 29.69 | 30.50 | 29.69 | 30.36 | 876,205 | +0.68(+2.29%) |
Feb 04, 2015 | 29.61 | 29.97 | 29.50 | 29.68 | 553,028 | -0.16(-0.54%) |
Feb 03, 2015 | 29.90 | 30.00 | 29.60 | 29.84 | 543,316 | +0.08(+0.27%) |
Feb 02, 2015 | 30.27 | 30.95 | 29.18 | 29.76 | 983,445 | +0.37(+1.26%) |
Jan 30, 2015 | 29.73 | 30.24 | 29.03 | 29.39 | 1,081,755 | -0.62(-2.07%) |
Jan 29, 2015 | 30.35 | 30.67 | 29.80 | 30.01 | 946,191 | -0.17(-0.56%) |
Jan 28, 2015 | 31.58 | 31.84 | 30.15 | 30.18 | 990,860 | -1.13(-3.61%) |
Jan 27, 2015 | 30.98 | 31.41 | 30.60 | 31.31 | 988,324 | +0.01(+0.03%) |
Jan 26, 2015 | 31.69 | 31.81 | 30.93 | 31.30 | 1,404,645 | -0.92(-2.86%) |
Jan 23, 2015 | 32.67 | 32.89 | 32.13 | 32.22 | 628,652 | -0.41(-1.26%) |
Jan 22, 2015 | 33.26 | 33.49 | 32.26 | 32.63 | 921,600 | -0.30(-0.91%) |
Jan 21, 2015 | 33.41 | 33.77 | 32.80 | 32.93 | 502,693 | -0.70(-2.08%) |
Jan 20, 2015 | 33.09 | 33.91 | 33.00 | 33.63 | 602,543 | +0.54(+1.63%) |
Jan 16, 2015 | 31.74 | 33.64 | 31.74 | 33.09 | 1,138,223 | +1.23(+3.86%) |
Jan 15, 2015 | 31.31 | 33.30 | 27.02 | 31.86 | 7,363,716 | -6.64(-17.25%) |
Jan 14, 2015 | 38.78 | 39.33 | 38.42 | 38.50 | 1,336,901 | -1.55(-3.87%) |
Jan 13, 2015 | 41.07 | 41.39 | 39.78 | 40.05 | 682,770 | -0.60(-1.48%) |
Jan 12, 2015 | 41.39 | 41.80 | 40.42 | 40.65 | 619,779 | -0.64(-1.55%) |
Jan 09, 2015 | 40.38 | 41.71 | 40.37 | 41.29 | 608,620 | +0.77(+1.90%) |
Jan 08, 2015 | 41.35 | 41.97 | 39.76 | 40.52 | 3,504,600 | -4.01(-9.01%) |
Jan 07, 2015 | 43.95 | 44.55 | 43.81 | 44.53 | 545,648 | +1.04(+2.39%) |
Jan 06, 2015 | 45.36 | 46.31 | 43.43 | 43.49 | 654,650 | -1.60(-3.55%) |
Jan 05, 2015 | 44.85 | 45.75 | 44.85 | 45.09 | 525,128 | -0.09(-0.20%) |
Jan 02, 2015 | 46.08 | 46.91 | 44.88 | 45.18 | 401,087 | -0.88(-1.91%) |
Dec 31, 2014 | 46.30 | 46.06 | 46.06 | 46.06 | 513,300 | -0.22(-0.48%) |
Dec 30, 2014 | 46.53 | 46.78 | 45.94 | 46.28 | 203,788 | -0.28(-0.60%) |
Dec 29, 2014 | 46.21 | 46.64 | 45.83 | 46.56 | 252,939 | +0.19(+0.41%) |
Dec 26, 2014 | 46.47 | 46.72 | 46.01 | 46.37 | 196,400 | +0.13(+0.28%) |
Dec 24, 2014 | 45.64 | 46.24 | 46.24 | 46.24 | 213,400 | +0.90(+1.99%) |
Dec 23, 2014 | 46.75 | 46.88 | 45.15 | 45.34 | 314,353 | -1.41(-3.02%) |
Dec 22, 2014 | 46.11 | 46.96 | 46.06 | 46.75 | 223,452 | +0.19(+0.41%) |
Dec 19, 2014 | 46.50 | 46.95 | 45.62 | 46.56 | 487,053 | -0.03(-0.06%) |
Dec 18, 2014 | 45.50 | 46.70 | 44.89 | 46.59 | 441,227 | +1.76(+3.93%) |
Dec 17, 2014 | 42.60 | 45.00 | 42.09 | 44.83 | 523,916 | +2.35(+5.53%) |
Dec 16, 2014 | 41.97 | 43.47 | 41.90 | 42.48 | 543,219 | +0.30(+0.71%) |
Dec 15, 2014 | 44.01 | 44.01 | 41.97 | 42.18 | 676,409 | -1.48(-3.39%) |
Dec 12, 2014 | 44.65 | 45.11 | 43.64 | 43.66 | 564,648 | -1.56(-3.45%) |
Dec 11, 2014 | 45.98 | 46.31 | 44.98 | 45.22 | 519,156 | -0.68(-1.48%) |
Dec 10, 2014 | 47.42 | 47.53 | 45.84 | 45.90 | 418,826 | -1.61(-3.39%) |
Dec 09, 2014 | 45.76 | 47.70 | 45.13 | 47.51 | 354,631 | +1.27(+2.75%) |
Dec 08, 2014 | 46.72 | 47.97 | 46.19 | 46.24 | 399,384 | -0.01(-0.02%) |
Dec 05, 2014 | 45.88 | 46.85 | 45.82 | 46.25 | 384,640 | +0.36(+0.78%) |
Dec 04, 2014 | 46.24 | 46.67 | 45.53 | 45.89 | 275,492 | -0.47(-1.01%) |
Dec 03, 2014 | 45.01 | 46.75 | 44.93 | 46.36 | 380,079 | +1.51(+3.37%) |
Dec 02, 2014 | 43.99 | 44.95 | 43.61 | 44.85 | 509,587 | +0.85(+1.93%) |