Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.31 | 30.36 | 30.00 | 30.24 | 5,426,165 | -0.11(-0.36%) |
Feb 26, 2015 | 30.46 | 30.69 | 30.23 | 30.35 | 5,215,896 | -0.01(-0.05%) |
Feb 25, 2015 | 31.12 | 31.15 | 30.28 | 30.36 | 5,377,609 | -0.67(-2.15%) |
Feb 24, 2015 | 30.69 | 31.41 | 30.66 | 31.03 | 6,636,922 | +0.40(+1.31%) |
Feb 23, 2015 | 29.94 | 30.68 | 29.93 | 30.63 | 6,782,836 | +0.70(+2.33%) |
Feb 20, 2015 | 29.82 | 30.20 | 29.26 | 29.93 | 7,731,776 | +0.97(+3.35%) |
Feb 19, 2015 | 29.15 | 29.34 | 28.86 | 28.96 | 4,093,187 | -0.19(-0.64%) |
Feb 18, 2015 | 28.42 | 29.21 | 28.42 | 29.15 | 4,439,122 | +0.64(+2.24%) |
Feb 17, 2015 | 28.30 | 28.65 | 28.06 | 28.51 | 6,942,218 | +0.21(+0.74%) |
Feb 13, 2015 | 28.54 | 28.30 | 28.30 | 28.30 | 3,657,845 | -0.30(-1.06%) |
Feb 12, 2015 | 28.94 | 28.94 | 28.54 | 28.60 | 4,596,723 | -0.22(-0.77%) |
Feb 11, 2015 | 29.26 | 29.29 | 28.72 | 28.82 | 3,765,560 | -0.62(-2.10%) |
Feb 10, 2015 | 28.98 | 29.52 | 28.95 | 29.44 | 5,243,824 | +0.49(+1.69%) |
Feb 09, 2015 | 29.11 | 29.33 | 28.77 | 28.95 | 5,275,191 | -0.23(-0.79%) |
Feb 06, 2015 | 30.56 | 30.57 | 28.98 | 29.18 | 5,406,089 | -1.63(-5.30%) |
Feb 05, 2015 | 30.58 | 30.89 | 30.38 | 30.82 | 2,939,728 | +0.49(+1.61%) |
Feb 04, 2015 | 30.92 | 31.08 | 30.28 | 30.33 | 5,169,718 | -0.73(-2.36%) |
Feb 03, 2015 | 30.63 | 31.09 | 30.45 | 31.06 | 4,577,758 | +0.42(+1.38%) |
Feb 02, 2015 | 30.65 | 30.78 | 29.97 | 30.64 | 5,666,344 | -0.05(-0.16%) |
Jan 30, 2015 | 31.37 | 31.46 | 30.66 | 30.69 | 4,424,793 | -0.85(-2.69%) |
Jan 29, 2015 | 31.08 | 31.63 | 30.97 | 31.54 | 6,181,909 | +0.46(+1.48%) |
Jan 28, 2015 | 31.43 | 31.79 | 31.00 | 31.08 | 3,796,026 | -0.40(-1.26%) |
Jan 27, 2015 | 31.35 | 31.66 | 31.14 | 31.47 | 2,466,425 | -0.03(-0.09%) |
Jan 26, 2015 | 31.58 | 31.59 | 31.12 | 31.50 | 2,750,266 | -0.14(-0.43%) |
Jan 23, 2015 | 31.59 | 31.90 | 31.51 | 31.64 | 3,006,711 | +0.13(+0.41%) |
Jan 22, 2015 | 31.87 | 31.96 | 31.31 | 31.51 | 5,161,565 | -0.35(-1.08%) |
Jan 21, 2015 | 31.12 | 31.90 | 30.93 | 31.85 | 5,368,206 | +0.60(+1.91%) |
Jan 20, 2015 | 31.45 | 31.49 | 30.92 | 31.25 | 3,320,272 | -0.06(-0.18%) |
Jan 16, 2015 | 30.76 | 31.33 | 30.74 | 31.31 | 4,467,403 | +0.64(+2.09%) |
Jan 15, 2015 | 30.41 | 30.82 | 30.24 | 30.67 | 2,721,520 | +0.27(+0.87%) |
Jan 14, 2015 | 30.00 | 30.42 | 29.80 | 30.41 | 3,962,684 | +0.27(+0.91%) |
Jan 13, 2015 | 30.01 | 30.69 | 29.93 | 30.13 | 4,614,115 | +0.37(+1.26%) |
Jan 12, 2015 | 29.92 | 29.98 | 29.52 | 29.76 | 4,066,788 | +0.04(+0.15%) |
Jan 09, 2015 | 30.23 | 30.23 | 29.62 | 29.72 | 3,106,507 | -0.42(-1.41%) |
Jan 08, 2015 | 30.03 | 30.28 | 29.94 | 30.14 | 4,653,311 | +0.26(+0.87%) |
Jan 07, 2015 | 29.57 | 29.98 | 29.33 | 29.88 | 7,365,350 | +0.45(+1.54%) |
Jan 06, 2015 | 29.49 | 30.16 | 29.41 | 29.43 | 6,189,432 | +0.04(+0.12%) |
Jan 05, 2015 | 29.83 | 30.05 | 29.22 | 29.39 | 4,907,093 | -0.73(-2.43%) |
Jan 02, 2015 | 29.84 | 30.16 | 29.69 | 30.13 | 4,067,914 | +0.35(+1.18%) |
Dec 31, 2014 | 30.74 | 29.77 | 29.77 | 29.77 | 4,579,539 | -0.81(-2.63%) |
Dec 30, 2014 | 31.20 | 31.20 | 30.51 | 30.58 | 3,047,540 | -0.72(-2.30%) |
Dec 29, 2014 | 31.03 | 31.47 | 30.96 | 31.30 | 5,393,844 | +0.27(+0.86%) |
Dec 26, 2014 | 30.86 | 31.17 | 30.80 | 31.03 | 3,363,529 | +0.32(+1.05%) |
Dec 24, 2014 | 30.23 | 30.71 | 30.71 | 30.71 | 3,431,282 | +0.52(+1.71%) |
Dec 23, 2014 | 30.29 | 30.31 | 29.90 | 30.19 | 4,369,137 | +0.04(+0.12%) |
Dec 22, 2014 | 30.32 | 30.33 | 29.82 | 30.16 | 4,395,071 | -0.09(-0.31%) |
Dec 19, 2014 | 30.54 | 30.70 | 30.20 | 30.25 | 7,805,886 | -0.14(-0.47%) |
Dec 18, 2014 | 30.16 | 30.40 | 29.97 | 30.39 | 4,420,161 | +0.43(+1.44%) |
Dec 17, 2014 | 29.15 | 30.03 | 29.15 | 29.96 | 4,000,430 | +0.87(+2.99%) |
Dec 16, 2014 | 29.16 | 29.64 | 28.98 | 29.09 | 4,791,185 | -0.06(-0.22%) |
Dec 15, 2014 | 29.36 | 29.67 | 28.98 | 29.16 | 5,107,959 | -0.14(-0.47%) |
Dec 12, 2014 | 29.69 | 29.94 | 29.27 | 29.29 | 4,378,892 | -0.59(-1.97%) |
Dec 11, 2014 | 29.52 | 30.09 | 29.52 | 29.88 | 3,919,156 | +0.45(+1.51%) |
Dec 10, 2014 | 29.82 | 30.09 | 29.40 | 29.44 | 4,709,254 | -0.36(-1.21%) |
Dec 09, 2014 | 29.43 | 29.81 | 29.39 | 29.80 | 4,093,537 | +0.19(+0.63%) |
Dec 08, 2014 | 29.23 | 29.63 | 29.19 | 29.61 | 4,728,664 | +0.45(+1.53%) |
Dec 05, 2014 | 28.97 | 29.36 | 28.90 | 29.16 | 6,372,626 | -0.07(-0.24%) |
Dec 04, 2014 | 29.37 | 29.60 | 29.15 | 29.23 | 4,014,164 | -0.08(-0.27%) |
Dec 03, 2014 | 29.48 | 29.59 | 28.97 | 29.31 | 9,529,296 | -0.21(-0.72%) |
Dec 02, 2014 | 29.53 | 29.68 | 29.26 | 29.53 | 6,494,860 | -0.14(-0.46%) |