Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.98 | 30.00 | 28.62 | 29.23 | 33,255 | -1.18(-3.88%) |
Feb 26, 2015 | 29.82 | 31.45 | 29.10 | 30.41 | 46,675 | +0.59(+1.98%) |
Feb 25, 2015 | 30.85 | 30.95 | 29.58 | 29.82 | 54,169 | -1.29(-4.15%) |
Feb 24, 2015 | 30.63 | 32.00 | 30.29 | 31.11 | 13,646 | +0.11(+0.35%) |
Feb 23, 2015 | 31.51 | 31.51 | 30.51 | 31.00 | 24,500 | -0.40(-1.27%) |
Feb 20, 2015 | 31.99 | 32.95 | 30.55 | 31.40 | 25,994 | +0.79(+2.58%) |
Feb 19, 2015 | 29.30 | 31.95 | 28.75 | 30.61 | 50,652 | +2.17(+7.63%) |
Feb 18, 2015 | 28.39 | 29.01 | 27.15 | 28.44 | 27,181 | +0.22(+0.78%) |
Feb 17, 2015 | 27.95 | 28.90 | 27.13 | 28.22 | 27,294 | +1.27(+4.71%) |
Feb 13, 2015 | 26.80 | 26.95 | 26.95 | 26.95 | 28,600 | +0.65(+2.47%) |
Feb 12, 2015 | 23.32 | 27.00 | 23.32 | 26.30 | 15,405 | +2.06(+8.50%) |
Feb 11, 2015 | 24.52 | 25.70 | 24.24 | 24.24 | 11,669 | +0.00(+0.00%) |
Feb 10, 2015 | 24.11 | 24.83 | 24.00 | 24.24 | 26,201 | -0.36(-1.46%) |
Feb 09, 2015 | 24.78 | 25.11 | 24.00 | 24.60 | 15,968 | +0.36(+1.49%) |
Feb 06, 2015 | 25.01 | 25.22 | 23.59 | 24.24 | 22,390 | -0.83(-3.31%) |
Feb 05, 2015 | 24.06 | 25.18 | 24.00 | 25.07 | 30,148 | +1.00(+4.15%) |
Feb 04, 2015 | 24.11 | 24.63 | 23.41 | 24.07 | 43,867 | -0.40(-1.63%) |
Feb 03, 2015 | 24.07 | 25.87 | 23.38 | 24.47 | 21,913 | -0.24(-0.97%) |
Feb 02, 2015 | 27.12 | 27.12 | 24.43 | 24.71 | 11,781 | +0.01(+0.04%) |
Jan 30, 2015 | 26.10 | 25.97 | 24.29 | 24.70 | 23,464 | -1.27(-4.89%) |
Jan 29, 2015 | 24.36 | 26.19 | 24.36 | 25.97 | 28,331 | +1.36(+5.53%) |
Jan 28, 2015 | 23.32 | 24.98 | 23.28 | 24.61 | 33,975 | +1.00(+4.24%) |
Jan 27, 2015 | 23.22 | 24.98 | 23.20 | 23.61 | 16,360 | -0.15(-0.63%) |
Jan 26, 2015 | 23.71 | 24.90 | 23.00 | 23.76 | 9,404 | -0.03(-0.13%) |
Jan 23, 2015 | 23.12 | 24.81 | 23.12 | 23.79 | 24,278 | +0.12(+0.51%) |
Jan 22, 2015 | 26.53 | 26.53 | 23.13 | 23.67 | 24,811 | -2.66(-10.10%) |
Jan 21, 2015 | 27.50 | 28.51 | 25.65 | 26.33 | 19,169 | -1.41(-5.08%) |
Jan 20, 2015 | 29.98 | 29.98 | 27.52 | 27.74 | 17,159 | -1.32(-4.54%) |
Jan 16, 2015 | 25.81 | 29.07 | 25.81 | 29.06 | 9,253 | +2.36(+8.84%) |
Jan 15, 2015 | 28.95 | 28.95 | 26.60 | 26.70 | 23,455 | -2.25(-7.77%) |
Jan 14, 2015 | 29.64 | 29.85 | 28.80 | 28.95 | 14,129 | -0.68(-2.29%) |
Jan 13, 2015 | 32.86 | 33.35 | 29.08 | 29.63 | 24,767 | -2.46(-7.67%) |
Jan 12, 2015 | 31.48 | 33.25 | 31.06 | 32.09 | 31,213 | +1.59(+5.21%) |
Jan 09, 2015 | 30.13 | 31.48 | 30.13 | 30.50 | 30,452 | -1.78(-5.51%) |
Jan 08, 2015 | 32.75 | 34.07 | 31.17 | 32.28 | 26,613 | -0.36(-1.10%) |
Jan 07, 2015 | 32.49 | 32.70 | 30.61 | 32.64 | 28,094 | -0.10(-0.31%) |
Jan 06, 2015 | 34.28 | 34.28 | 32.25 | 32.74 | 22,313 | -1.06(-3.14%) |
Jan 05, 2015 | 33.18 | 33.80 | 33.02 | 33.80 | 25,419 | -0.74(-2.14%) |
Jan 02, 2015 | 38.50 | 38.88 | 33.46 | 34.54 | 18,939 | -4.01(-10.40%) |
Dec 31, 2014 | 38.10 | 38.55 | 38.55 | 38.55 | 22,600 | +0.84(+2.23%) |
Dec 30, 2014 | 38.00 | 38.48 | 36.60 | 37.71 | 26,019 | -0.21(-0.55%) |
Dec 29, 2014 | 37.30 | 38.79 | 36.80 | 37.92 | 15,642 | +0.95(+2.57%) |
Dec 26, 2014 | 37.37 | 37.59 | 36.55 | 36.97 | 6,763 | -0.73(-1.94%) |
Dec 24, 2014 | 36.71 | 37.70 | 37.70 | 37.70 | 19,800 | +1.30(+3.57%) |
Dec 23, 2014 | 38.32 | 38.32 | 35.00 | 36.40 | 35,352 | -2.12(-5.50%) |
Dec 22, 2014 | 37.80 | 38.85 | 37.80 | 38.52 | 18,846 | +0.42(+1.10%) |
Dec 19, 2014 | 37.90 | 38.50 | 35.70 | 38.10 | 211,693 | +2.19(+6.10%) |
Dec 18, 2014 | 33.85 | 36.64 | 33.85 | 35.91 | 88,559 | +2.10(+6.21%) |
Dec 17, 2014 | 30.56 | 34.92 | 29.80 | 33.81 | 121,692 | +4.85(+16.75%) |
Dec 16, 2014 | 27.30 | 29.63 | 27.30 | 28.96 | 34,459 | +1.08(+3.87%) |
Dec 15, 2014 | 29.49 | 29.99 | 27.07 | 27.88 | 28,761 | -1.17(-4.03%) |
Dec 12, 2014 | 27.80 | 30.36 | 27.80 | 29.05 | 28,296 | +1.06(+3.79%) |
Dec 11, 2014 | 27.40 | 30.07 | 27.40 | 27.99 | 61,571 | +1.36(+5.11%) |
Dec 10, 2014 | 22.13 | 26.94 | 22.01 | 26.63 | 56,597 | +4.43(+19.95%) |
Dec 09, 2014 | 19.63 | 22.44 | 19.63 | 22.20 | 74,381 | +2.59(+13.21%) |
Dec 08, 2014 | 17.52 | 19.61 | 17.52 | 19.61 | 81,988 | +2.36(+13.68%) |
Dec 05, 2014 | 17.38 | 17.87 | 17.36 | 17.25 | 16,110 | -0.01(-0.06%) |
Dec 04, 2014 | 18.16 | 18.29 | 17.11 | 17.26 | 12,599 | -0.99(-5.42%) |
Dec 03, 2014 | 17.96 | 18.57 | 17.32 | 18.25 | 5,712 | +0.04(+0.22%) |
Dec 02, 2014 | 18.60 | 18.60 | 17.39 | 18.21 | 7,963 | +0.00(+0.00%) |