Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.43 | 30.49 | 30.09 | 30.14 | 3,173,804 | -0.28(-0.93%) |
Feb 26, 2015 | 30.46 | 30.63 | 30.29 | 30.43 | 3,190,182 | +0.02(+0.07%) |
Feb 25, 2015 | 30.13 | 30.43 | 30.06 | 30.40 | 3,684,336 | +0.38(+1.28%) |
Feb 24, 2015 | 30.01 | 30.21 | 29.94 | 30.02 | 2,675,101 | -0.06(-0.19%) |
Feb 23, 2015 | 30.36 | 30.44 | 29.94 | 30.08 | 3,442,223 | -0.32(-1.05%) |
Feb 20, 2015 | 30.33 | 30.40 | 29.90 | 30.40 | 3,624,118 | +0.04(+0.15%) |
Feb 19, 2015 | 30.27 | 30.59 | 30.12 | 30.35 | 2,850,908 | +0.00(+0.00%) |
Feb 18, 2015 | 30.21 | 30.46 | 30.21 | 30.35 | 2,131,739 | +0.02(+0.05%) |
Feb 17, 2015 | 30.27 | 30.43 | 30.11 | 30.34 | 2,370,586 | +0.11(+0.37%) |
Feb 13, 2015 | 29.86 | 30.23 | 30.23 | 30.23 | 3,202,220 | +0.46(+1.56%) |
Feb 12, 2015 | 29.70 | 29.79 | 29.47 | 29.76 | 2,622,121 | +0.19(+0.64%) |
Feb 11, 2015 | 29.55 | 29.74 | 29.28 | 29.57 | 4,393,168 | -0.05(-0.16%) |
Feb 10, 2015 | 29.59 | 29.88 | 29.45 | 29.62 | 4,132,163 | +0.00(+0.00%) |
Feb 09, 2015 | 29.28 | 29.71 | 29.27 | 29.62 | 3,511,823 | +0.19(+0.65%) |
Feb 06, 2015 | 29.32 | 29.68 | 29.28 | 29.43 | 3,937,330 | +0.23(+0.80%) |
Feb 05, 2015 | 29.53 | 29.70 | 29.01 | 29.19 | 4,897,115 | -0.10(-0.34%) |
Feb 04, 2015 | 29.26 | 29.43 | 29.12 | 29.29 | 4,193,729 | -0.14(-0.46%) |
Feb 03, 2015 | 29.17 | 29.58 | 29.02 | 29.43 | 5,941,935 | +0.63(+2.18%) |
Feb 02, 2015 | 28.33 | 28.83 | 27.82 | 28.80 | 7,324,067 | +0.61(+2.16%) |
Jan 30, 2015 | 29.17 | 29.19 | 28.13 | 28.19 | 10,233,747 | -1.85(-6.15%) |
Jan 29, 2015 | 29.87 | 30.16 | 29.74 | 30.04 | 6,461,401 | +0.29(+0.97%) |
Jan 28, 2015 | 30.27 | 30.46 | 29.67 | 29.75 | 4,478,710 | -0.32(-1.07%) |
Jan 27, 2015 | 30.10 | 30.24 | 29.92 | 30.07 | 2,766,394 | -0.51(-1.67%) |
Jan 26, 2015 | 30.15 | 30.59 | 30.15 | 30.58 | 3,289,231 | +0.31(+1.02%) |
Jan 23, 2015 | 30.35 | 30.51 | 30.17 | 30.27 | 4,043,780 | -0.06(-0.19%) |
Jan 22, 2015 | 30.39 | 30.68 | 29.98 | 30.33 | 5,440,843 | -0.20(-0.66%) |
Jan 21, 2015 | 30.05 | 30.61 | 29.98 | 30.53 | 3,471,905 | +0.29(+0.96%) |
Jan 20, 2015 | 30.37 | 30.44 | 30.00 | 30.24 | 2,804,437 | -0.01(-0.03%) |
Jan 16, 2015 | 29.66 | 30.28 | 29.58 | 30.25 | 4,098,760 | +0.53(+1.80%) |
Jan 15, 2015 | 30.48 | 30.68 | 29.70 | 29.71 | 4,226,171 | -0.65(-2.15%) |
Jan 14, 2015 | 30.31 | 30.60 | 29.97 | 30.37 | 4,437,968 | -0.29(-0.93%) |
Jan 13, 2015 | 31.15 | 31.54 | 30.27 | 30.65 | 4,626,762 | -0.22(-0.71%) |
Jan 12, 2015 | 31.14 | 31.25 | 30.49 | 30.87 | 6,227,585 | +0.28(+0.92%) |
Jan 09, 2015 | 31.77 | 31.88 | 30.48 | 30.59 | 6,288,860 | -1.16(-3.66%) |
Jan 08, 2015 | 31.63 | 31.77 | 31.37 | 31.75 | 4,388,274 | +0.41(+1.32%) |
Jan 07, 2015 | 31.16 | 31.35 | 30.84 | 31.34 | 3,803,281 | +0.41(+1.33%) |
Jan 06, 2015 | 31.00 | 31.25 | 30.40 | 30.93 | 8,948,280 | +0.04(+0.14%) |
Jan 05, 2015 | 31.74 | 31.96 | 30.83 | 30.89 | 5,820,573 | -1.07(-3.36%) |
Jan 02, 2015 | 31.99 | 32.30 | 31.63 | 31.96 | 3,220,255 | +0.07(+0.21%) |
Dec 31, 2014 | 32.51 | 31.89 | 31.89 | 31.89 | 2,390,975 | -0.37(-1.15%) |
Dec 30, 2014 | 32.50 | 32.58 | 32.24 | 32.27 | 2,363,327 | -0.38(-1.15%) |
Dec 29, 2014 | 32.35 | 32.78 | 32.27 | 32.64 | 2,145,045 | +0.22(+0.68%) |
Dec 26, 2014 | 32.60 | 32.72 | 32.41 | 32.42 | 2,004,009 | -0.14(-0.42%) |
Dec 24, 2014 | 32.69 | 32.56 | 32.56 | 32.56 | 1,064,882 | -0.01(-0.04%) |
Dec 23, 2014 | 32.59 | 32.95 | 32.50 | 32.57 | 2,791,449 | +0.12(+0.38%) |
Dec 22, 2014 | 32.49 | 32.61 | 32.36 | 32.45 | 3,225,294 | -0.02(-0.07%) |
Dec 19, 2014 | 32.58 | 32.83 | 32.45 | 32.47 | 8,987,480 | -0.14(-0.43%) |
Dec 18, 2014 | 32.33 | 32.61 | 32.08 | 32.61 | 5,542,687 | +0.72(+2.26%) |
Dec 17, 2014 | 31.20 | 31.96 | 31.06 | 31.89 | 8,312,469 | +0.60(+1.92%) |
Dec 16, 2014 | 31.17 | 31.83 | 30.92 | 31.29 | 6,016,922 | +0.10(+0.31%) |
Dec 15, 2014 | 31.60 | 31.68 | 30.83 | 31.19 | 4,151,803 | -0.09(-0.28%) |
Dec 12, 2014 | 31.71 | 31.88 | 31.28 | 31.28 | 5,341,150 | -0.81(-2.52%) |
Dec 11, 2014 | 31.78 | 32.24 | 31.59 | 32.09 | 4,457,389 | +0.53(+1.67%) |
Dec 10, 2014 | 32.58 | 32.58 | 31.53 | 31.56 | 3,969,877 | -1.02(-3.13%) |
Dec 09, 2014 | 31.88 | 32.70 | 31.80 | 32.58 | 3,718,524 | +0.42(+1.30%) |
Dec 08, 2014 | 32.34 | 32.66 | 32.02 | 32.17 | 2,623,656 | -0.29(-0.90%) |
Dec 05, 2014 | 32.36 | 32.67 | 32.31 | 32.46 | 3,042,339 | +0.01(+0.03%) |
Dec 04, 2014 | 32.87 | 32.87 | 32.37 | 32.45 | 3,463,604 | -0.24(-0.75%) |
Dec 03, 2014 | 31.82 | 32.72 | 31.58 | 32.69 | 6,453,986 | +1.16(+3.69%) |
Dec 02, 2014 | 31.28 | 31.55 | 31.22 | 31.53 | 3,469,686 | +0.35(+1.11%) |