Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.09 | 32.40 | 32.02 | 32.26 | 7,056,000 | +0.22(+0.70%) |
Feb 26, 2015 | 32.05 | 32.26 | 31.98 | 32.04 | 5,081,236 | -0.09(-0.28%) |
Feb 25, 2015 | 32.19 | 32.28 | 32.02 | 32.13 | 6,475,075 | -0.09(-0.29%) |
Feb 24, 2015 | 32.03 | 32.26 | 31.97 | 32.22 | 10,463,621 | +0.20(+0.61%) |
Feb 23, 2015 | 31.75 | 32.24 | 31.70 | 32.03 | 8,609,744 | +0.35(+1.09%) |
Feb 20, 2015 | 31.40 | 31.71 | 30.77 | 31.68 | 23,038,454 | +0.22(+0.71%) |
Feb 19, 2015 | 31.82 | 31.84 | 31.42 | 31.46 | 12,625,282 | -0.46(-1.43%) |
Feb 18, 2015 | 32.19 | 32.19 | 31.67 | 31.91 | 12,269,688 | -0.65(-1.99%) |
Feb 17, 2015 | 32.63 | 32.70 | 32.40 | 32.56 | 6,891,512 | -0.28(-0.85%) |
Feb 13, 2015 | 32.54 | 32.84 | 32.84 | 32.84 | 8,570,661 | +0.14(+0.44%) |
Feb 12, 2015 | 32.58 | 32.72 | 32.46 | 32.70 | 4,494,504 | +0.18(+0.56%) |
Feb 11, 2015 | 32.74 | 32.93 | 32.20 | 32.52 | 6,142,077 | -0.25(-0.77%) |
Feb 10, 2015 | 32.73 | 32.82 | 32.51 | 32.77 | 4,261,603 | +0.24(+0.73%) |
Feb 09, 2015 | 32.95 | 33.08 | 32.35 | 32.53 | 7,062,143 | -0.58(-1.76%) |
Feb 06, 2015 | 33.23 | 33.41 | 33.04 | 33.11 | 6,069,725 | -0.18(-0.55%) |
Feb 05, 2015 | 33.13 | 33.51 | 32.99 | 33.30 | 7,131,527 | +0.60(+1.84%) |
Feb 04, 2015 | 32.69 | 33.01 | 32.61 | 32.69 | 5,478,495 | -0.18(-0.54%) |
Feb 03, 2015 | 32.96 | 33.09 | 32.49 | 32.87 | 6,808,220 | -0.04(-0.13%) |
Feb 02, 2015 | 32.83 | 32.92 | 32.28 | 32.91 | 6,335,387 | +0.11(+0.33%) |
Jan 30, 2015 | 33.15 | 33.53 | 32.75 | 32.81 | 11,745,213 | -0.50(-1.50%) |
Jan 29, 2015 | 33.26 | 33.55 | 32.79 | 33.31 | 10,520,292 | +0.57(+1.74%) |
Jan 28, 2015 | 33.16 | 33.20 | 32.74 | 32.74 | 9,554,291 | -0.23(-0.71%) |
Jan 27, 2015 | 32.95 | 33.16 | 32.82 | 32.97 | 6,335,109 | -0.10(-0.31%) |
Jan 26, 2015 | 33.32 | 33.39 | 32.99 | 33.07 | 9,758,041 | -0.26(-0.77%) |
Jan 23, 2015 | 33.65 | 33.69 | 33.31 | 33.33 | 3,780,229 | -0.39(-1.15%) |
Jan 22, 2015 | 33.54 | 33.73 | 33.15 | 33.72 | 5,847,085 | +0.42(+1.26%) |
Jan 21, 2015 | 33.52 | 33.63 | 33.28 | 33.30 | 6,491,513 | -0.21(-0.63%) |
Jan 20, 2015 | 33.88 | 33.89 | 33.33 | 33.51 | 5,875,632 | -0.09(-0.28%) |
Jan 16, 2015 | 33.34 | 33.63 | 33.05 | 33.60 | 4,830,425 | +0.25(+0.74%) |
Jan 15, 2015 | 33.47 | 33.74 | 33.23 | 33.35 | 4,352,166 | -0.12(-0.35%) |
Jan 14, 2015 | 33.35 | 33.48 | 33.13 | 33.47 | 5,803,790 | -0.11(-0.33%) |
Jan 13, 2015 | 34.13 | 34.49 | 33.41 | 33.58 | 6,194,041 | -0.35(-1.03%) |
Jan 12, 2015 | 33.91 | 34.02 | 33.66 | 33.93 | 5,441,493 | +0.16(+0.47%) |
Jan 09, 2015 | 34.17 | 34.28 | 33.73 | 33.77 | 4,914,171 | -0.43(-1.26%) |
Jan 08, 2015 | 33.73 | 34.27 | 33.71 | 34.20 | 6,551,630 | +0.86(+2.59%) |
Jan 07, 2015 | 33.46 | 33.52 | 33.08 | 33.34 | 7,061,288 | +0.16(+0.48%) |
Jan 06, 2015 | 33.46 | 33.61 | 33.09 | 33.18 | 8,067,563 | -0.18(-0.53%) |
Jan 05, 2015 | 33.83 | 33.92 | 33.20 | 33.36 | 7,833,232 | -0.85(-2.48%) |
Jan 02, 2015 | 34.35 | 34.54 | 34.01 | 34.21 | 4,631,114 | +0.01(+0.03%) |
Dec 31, 2014 | 34.47 | 34.20 | 34.20 | 34.20 | 5,773,354 | -0.34(-0.99%) |
Dec 30, 2014 | 34.71 | 34.81 | 34.50 | 34.54 | 3,003,664 | -0.18(-0.51%) |
Dec 29, 2014 | 34.63 | 34.86 | 34.61 | 34.71 | 2,663,246 | -0.07(-0.21%) |
Dec 26, 2014 | 34.71 | 34.87 | 34.65 | 34.79 | 1,923,516 | +0.05(+0.15%) |
Dec 24, 2014 | 34.64 | 34.74 | 34.74 | 34.74 | 3,373,827 | -0.02(-0.05%) |
Dec 23, 2014 | 35.09 | 35.13 | 34.69 | 34.76 | 4,896,299 | -0.10(-0.28%) |
Dec 22, 2014 | 34.52 | 35.08 | 34.52 | 34.85 | 4,893,311 | +0.10(+0.30%) |
Dec 19, 2014 | 34.56 | 34.89 | 34.23 | 34.75 | 7,967,467 | +0.19(+0.55%) |
Dec 18, 2014 | 34.15 | 34.57 | 34.01 | 34.56 | 5,722,627 | +0.84(+2.49%) |
Dec 17, 2014 | 33.05 | 33.85 | 32.96 | 33.72 | 5,517,638 | +0.72(+2.18%) |
Dec 16, 2014 | 33.15 | 33.65 | 33.00 | 33.00 | 6,466,819 | -0.17(-0.52%) |
Dec 15, 2014 | 33.62 | 33.76 | 33.15 | 33.17 | 6,663,287 | -0.31(-0.93%) |
Dec 12, 2014 | 33.84 | 33.88 | 33.49 | 33.49 | 7,078,135 | -0.63(-1.83%) |
Dec 11, 2014 | 34.36 | 34.36 | 33.99 | 34.11 | 5,188,946 | +0.16(+0.48%) |
Dec 10, 2014 | 34.29 | 34.47 | 33.93 | 33.95 | 5,737,827 | -0.48(-1.40%) |
Dec 09, 2014 | 34.30 | 34.45 | 34.10 | 34.43 | 4,674,722 | -0.15(-0.45%) |
Dec 08, 2014 | 34.62 | 34.78 | 34.43 | 34.58 | 4,007,507 | -0.05(-0.13%) |
Dec 05, 2014 | 34.26 | 34.72 | 34.17 | 34.63 | 5,844,187 | +0.30(+0.88%) |
Dec 04, 2014 | 34.24 | 34.35 | 34.07 | 34.33 | 4,631,914 | -0.07(-0.22%) |
Dec 03, 2014 | 34.11 | 34.46 | 34.03 | 34.40 | 6,595,896 | +0.26(+0.77%) |
Dec 02, 2014 | 33.93 | 34.16 | 33.78 | 34.14 | 5,606,511 | +0.38(+1.13%) |