Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.50 | 28.60 | 28.25 | 28.39 | 2,938,436 | -0.13(-0.47%) |
Feb 26, 2015 | 28.56 | 28.71 | 28.21 | 28.53 | 3,374,966 | -0.04(-0.13%) |
Feb 25, 2015 | 28.02 | 28.65 | 27.98 | 28.56 | 5,706,354 | +0.51(+1.82%) |
Feb 24, 2015 | 27.78 | 28.09 | 27.68 | 28.05 | 2,579,801 | +0.33(+1.20%) |
Feb 23, 2015 | 27.55 | 27.81 | 27.49 | 27.72 | 2,014,094 | +0.08(+0.29%) |
Feb 20, 2015 | 27.52 | 27.68 | 27.24 | 27.64 | 2,387,446 | +0.10(+0.36%) |
Feb 19, 2015 | 27.89 | 27.97 | 27.50 | 27.54 | 3,062,513 | -0.27(-0.97%) |
Feb 18, 2015 | 27.34 | 27.86 | 27.27 | 27.81 | 11,332,656 | +0.68(+2.51%) |
Feb 17, 2015 | 27.36 | 27.36 | 26.95 | 27.13 | 1,802,275 | -0.27(-0.98%) |
Feb 13, 2015 | 27.50 | 27.40 | 27.40 | 27.40 | 1,686,371 | -0.16(-0.59%) |
Feb 12, 2015 | 27.43 | 27.63 | 27.09 | 27.56 | 3,262,858 | -0.06(-0.23%) |
Feb 11, 2015 | 28.22 | 28.26 | 27.13 | 27.62 | 4,206,140 | -0.92(-3.24%) |
Feb 10, 2015 | 28.10 | 28.59 | 27.79 | 28.55 | 4,360,237 | +0.36(+1.27%) |
Feb 09, 2015 | 28.49 | 28.64 | 28.12 | 28.19 | 1,741,172 | -0.47(-1.63%) |
Feb 06, 2015 | 28.89 | 29.30 | 28.46 | 28.65 | 1,551,645 | -0.23(-0.81%) |
Feb 05, 2015 | 29.00 | 29.23 | 28.88 | 28.89 | 1,214,859 | -0.08(-0.28%) |
Feb 04, 2015 | 28.68 | 29.21 | 28.59 | 28.97 | 1,598,419 | +0.27(+0.94%) |
Feb 03, 2015 | 28.58 | 28.85 | 28.45 | 28.70 | 863,005 | +0.30(+1.07%) |
Feb 02, 2015 | 28.08 | 28.49 | 27.70 | 28.39 | 2,073,131 | +0.30(+1.05%) |
Jan 30, 2015 | 28.67 | 28.72 | 28.05 | 28.10 | 1,498,108 | -0.74(-2.58%) |
Jan 29, 2015 | 28.55 | 28.85 | 28.35 | 28.84 | 641,143 | +0.31(+1.10%) |
Jan 28, 2015 | 28.73 | 28.85 | 28.49 | 28.53 | 968,019 | -0.05(-0.19%) |
Jan 27, 2015 | 28.68 | 28.76 | 28.40 | 28.58 | 796,683 | -0.32(-1.12%) |
Jan 26, 2015 | 28.81 | 29.00 | 28.49 | 28.91 | 721,184 | +0.10(+0.34%) |
Jan 23, 2015 | 28.77 | 29.15 | 28.64 | 28.81 | 911,012 | +0.06(+0.22%) |
Jan 22, 2015 | 28.65 | 28.78 | 28.31 | 28.74 | 1,030,432 | +0.13(+0.44%) |
Jan 21, 2015 | 28.48 | 28.87 | 28.39 | 28.62 | 1,622,193 | +0.17(+0.60%) |
Jan 20, 2015 | 28.49 | 28.70 | 27.87 | 28.45 | 1,216,183 | -0.22(-0.75%) |
Jan 16, 2015 | 28.14 | 28.72 | 27.96 | 28.66 | 1,276,486 | +0.53(+1.88%) |
Jan 15, 2015 | 28.21 | 28.68 | 27.99 | 28.13 | 1,224,216 | -0.34(-1.20%) |
Jan 14, 2015 | 28.65 | 28.65 | 28.03 | 28.48 | 1,399,139 | -0.25(-0.87%) |
Jan 13, 2015 | 28.98 | 29.09 | 28.33 | 28.73 | 1,737,234 | -0.18(-0.62%) |
Jan 12, 2015 | 28.33 | 28.91 | 28.30 | 28.91 | 3,826,493 | +0.57(+2.03%) |
Jan 09, 2015 | 27.83 | 28.33 | 27.69 | 28.33 | 4,777,500 | +0.50(+1.81%) |
Jan 08, 2015 | 27.55 | 27.95 | 27.19 | 27.83 | 2,849,415 | +0.39(+1.41%) |
Jan 07, 2015 | 27.24 | 27.53 | 27.09 | 27.44 | 1,590,425 | +0.47(+1.73%) |
Jan 06, 2015 | 26.87 | 27.19 | 26.58 | 26.98 | 3,429,356 | +0.21(+0.77%) |
Jan 05, 2015 | 27.02 | 27.76 | 26.59 | 26.77 | 4,257,875 | -0.86(-3.12%) |
Jan 02, 2015 | 27.85 | 27.88 | 27.25 | 27.63 | 1,440,564 | -0.31(-1.12%) |
Dec 31, 2014 | 27.78 | 27.95 | 27.95 | 27.95 | 1,181,430 | +0.26(+0.94%) |
Dec 30, 2014 | 27.37 | 27.95 | 27.32 | 27.69 | 1,977,937 | +0.12(+0.42%) |
Dec 29, 2014 | 27.80 | 27.80 | 27.34 | 27.57 | 884,986 | -0.18(-0.65%) |
Dec 26, 2014 | 27.52 | 27.92 | 27.52 | 27.75 | 1,054,766 | +0.32(+1.18%) |
Dec 24, 2014 | 27.38 | 27.43 | 27.43 | 27.43 | 447,982 | +0.06(+0.23%) |
Dec 23, 2014 | 27.21 | 27.76 | 27.17 | 27.36 | 3,062,021 | +0.15(+0.56%) |
Dec 22, 2014 | 26.73 | 27.26 | 26.73 | 27.21 | 2,653,482 | +0.49(+1.85%) |
Dec 19, 2014 | 26.57 | 26.73 | 26.38 | 26.72 | 1,429,560 | +0.25(+0.95%) |
Dec 18, 2014 | 26.03 | 26.64 | 26.02 | 26.47 | 2,119,052 | +0.22(+0.85%) |
Dec 17, 2014 | 26.06 | 26.36 | 25.83 | 26.24 | 1,481,953 | +0.22(+0.83%) |
Dec 16, 2014 | 25.70 | 26.23 | 25.51 | 26.03 | 2,113,036 | +0.13(+0.52%) |
Dec 15, 2014 | 25.67 | 26.01 | 25.54 | 25.89 | 2,694,021 | +0.51(+2.01%) |
Dec 12, 2014 | 25.02 | 25.96 | 24.90 | 25.38 | 13,855,871 | -0.24(-0.95%) |
Dec 11, 2014 | 25.96 | 26.00 | 25.46 | 25.62 | 2,193,935 | -0.89(-3.35%) |
Dec 10, 2014 | 26.60 | 26.73 | 26.13 | 26.51 | 638,877 | -0.24(-0.91%) |
Dec 09, 2014 | 26.75 | 27.02 | 26.40 | 26.75 | 234,097 | -0.31(-1.16%) |
Dec 08, 2014 | 27.03 | 27.24 | 26.70 | 27.07 | 464,465 | +0.04(+0.13%) |
Dec 05, 2014 | 26.51 | 27.03 | 26.38 | 27.03 | 374,642 | +0.60(+2.27%) |
Dec 04, 2014 | 26.72 | 26.83 | 26.29 | 26.43 | 289,632 | -0.29(-1.07%) |
Dec 03, 2014 | 26.32 | 26.97 | 26.01 | 26.72 | 508,160 | -0.12(-0.43%) |
Dec 02, 2014 | 26.66 | 26.95 | 26.40 | 26.83 | 637,354 | +0.25(+0.94%) |