Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.51 | 30.97 | 30.51 | 30.73 | 1,705,838 | +0.14(+0.46%) |
Feb 26, 2015 | 30.77 | 30.93 | 30.40 | 30.59 | 1,592,884 | -0.23(-0.76%) |
Feb 25, 2015 | 30.72 | 31.02 | 30.66 | 30.82 | 1,338,886 | +0.14(+0.47%) |
Feb 24, 2015 | 31.08 | 31.14 | 30.63 | 30.68 | 2,213,008 | -0.32(-1.02%) |
Feb 23, 2015 | 29.93 | 31.13 | 29.93 | 31.00 | 2,586,350 | +1.07(+3.58%) |
Feb 20, 2015 | 30.05 | 30.50 | 29.84 | 29.93 | 2,841,376 | -0.24(-0.80%) |
Feb 19, 2015 | 30.09 | 30.27 | 29.88 | 30.17 | 1,673,488 | +0.07(+0.25%) |
Feb 18, 2015 | 30.06 | 30.25 | 29.82 | 30.09 | 2,249,816 | +0.04(+0.12%) |
Feb 17, 2015 | 29.60 | 30.21 | 29.55 | 30.06 | 1,843,184 | +0.51(+1.73%) |
Feb 13, 2015 | 29.43 | 29.85 | 29.25 | 29.55 | 5,101,600 | -0.00(-0.01%) |
Feb 12, 2015 | 29.96 | 29.96 | 29.20 | 29.55 | 5,321,600 | -0.23(-0.76%) |
Feb 11, 2015 | 29.16 | 29.93 | 29.13 | 29.77 | 6,300,800 | +0.55(+1.88%) |
Feb 10, 2015 | 28.35 | 29.25 | 28.35 | 29.22 | 6,676,000 | +0.88(+3.09%) |
Feb 09, 2015 | 28.60 | 28.75 | 28.20 | 28.35 | 4,330,400 | -0.36(-1.26%) |
Feb 06, 2015 | 28.68 | 29.06 | 28.28 | 28.71 | 3,836,000 | +0.03(+0.11%) |
Feb 05, 2015 | 28.68 | 29.17 | 28.55 | 28.68 | 4,429,600 | -0.10(-0.34%) |
Feb 04, 2015 | 28.00 | 29.04 | 27.91 | 28.77 | 6,073,600 | +0.90(+3.24%) |
Feb 03, 2015 | 27.67 | 28.41 | 27.04 | 27.87 | 7,339,200 | +0.61(+2.25%) |
Feb 02, 2015 | 27.41 | 27.43 | 26.66 | 27.26 | 7,172,800 | -0.03(-0.11%) |
Jan 30, 2015 | 27.54 | 27.60 | 27.23 | 27.29 | 5,309,600 | -0.41(-1.46%) |
Jan 29, 2015 | 27.50 | 27.71 | 27.31 | 27.70 | 5,370,400 | +0.27(+0.99%) |
Jan 28, 2015 | 27.93 | 28.07 | 27.32 | 27.42 | 2,877,600 | -0.39(-1.42%) |
Jan 27, 2015 | 27.84 | 28.00 | 27.57 | 27.82 | 1,960,800 | -0.13(-0.47%) |
Jan 26, 2015 | 27.63 | 28.00 | 27.49 | 27.95 | 2,844,000 | +0.34(+1.24%) |
Jan 23, 2015 | 27.80 | 28.20 | 27.57 | 27.61 | 2,971,200 | -0.23(-0.84%) |
Jan 22, 2015 | 27.38 | 27.84 | 27.07 | 27.84 | 5,252,000 | +0.50(+1.82%) |
Jan 21, 2015 | 26.89 | 27.51 | 26.76 | 27.34 | 3,093,600 | +0.48(+1.80%) |
Jan 20, 2015 | 27.25 | 27.33 | 26.62 | 26.86 | 3,500,000 | -0.21(-0.78%) |
Jan 16, 2015 | 26.72 | 27.11 | 26.57 | 27.07 | 3,607,200 | +0.35(+1.31%) |
Jan 15, 2015 | 26.78 | 27.02 | 26.46 | 26.72 | 4,140,000 | +0.06(+0.23%) |
Jan 14, 2015 | 26.42 | 26.80 | 26.13 | 26.66 | 5,268,800 | -0.02(-0.07%) |
Jan 13, 2015 | 26.52 | 26.93 | 26.33 | 26.68 | 4,647,200 | +0.48(+1.84%) |
Jan 12, 2015 | 26.55 | 26.67 | 26.07 | 26.20 | 3,516,800 | -0.27(-1.02%) |
Jan 09, 2015 | 26.75 | 26.75 | 26.21 | 26.47 | 5,275,200 | -0.20(-0.77%) |
Jan 08, 2015 | 26.45 | 26.79 | 26.36 | 26.67 | 7,662,400 | +0.41(+1.54%) |
Jan 07, 2015 | 26.46 | 26.69 | 26.21 | 26.27 | 4,697,600 | +0.14(+0.55%) |
Jan 06, 2015 | 26.48 | 26.89 | 25.95 | 26.12 | 8,833,600 | +0.09(+0.33%) |
Jan 05, 2015 | 25.93 | 26.46 | 25.86 | 26.04 | 4,073,600 | -0.07(-0.27%) |
Jan 02, 2015 | 26.58 | 26.75 | 25.94 | 26.11 | 3,240,800 | +0.15(+0.57%) |
Dec 31, 2014 | 26.38 | 26.73 | 25.95 | 25.96 | 2,425,600 | -0.37(-1.39%) |
Dec 30, 2014 | 26.31 | 26.68 | 26.31 | 26.33 | 2,280,800 | -0.02(-0.07%) |
Dec 29, 2014 | 26.47 | 26.77 | 26.09 | 26.34 | 2,778,400 | -0.16(-0.61%) |
Dec 26, 2014 | 26.52 | 26.73 | 26.39 | 26.51 | 1,776,800 | +0.02(+0.07%) |
Dec 24, 2014 | 26.32 | 26.66 | 26.28 | 26.49 | 1,145,600 | +0.26(+0.98%) |
Dec 23, 2014 | 26.84 | 26.92 | 26.22 | 26.23 | 3,428,800 | -0.41(-1.56%) |
Dec 22, 2014 | 26.76 | 27.04 | 26.57 | 26.65 | 3,188,000 | -0.04(-0.13%) |
Dec 19, 2014 | 26.75 | 27.12 | 26.30 | 26.68 | 12,018,400 | -0.11(-0.39%) |
Dec 18, 2014 | 26.47 | 26.79 | 26.16 | 26.79 | 5,624,800 | +0.80(+3.06%) |
Dec 17, 2014 | 25.33 | 26.07 | 25.15 | 25.99 | 4,854,400 | +0.70(+2.75%) |
Dec 16, 2014 | 25.62 | 25.75 | 25.29 | 25.30 | 6,584,000 | -0.44(-1.70%) |
Dec 15, 2014 | 26.36 | 26.55 | 25.63 | 25.73 | 8,540,800 | -0.07(-0.25%) |
Dec 12, 2014 | 25.33 | 26.13 | 25.19 | 25.80 | 11,572,800 | +1.07(+4.35%) |
Dec 11, 2014 | 24.38 | 24.87 | 24.24 | 24.73 | 3,720,000 | +0.45(+1.85%) |
Dec 10, 2014 | 24.86 | 24.95 | 24.25 | 24.27 | 4,266,400 | -0.60(-2.41%) |
Dec 09, 2014 | 24.47 | 24.98 | 24.36 | 24.88 | 5,188,800 | +0.06(+0.25%) |
Dec 08, 2014 | 25.05 | 25.38 | 24.71 | 24.81 | 3,615,200 | -0.19(-0.75%) |
Dec 05, 2014 | 25.21 | 25.37 | 24.95 | 25.00 | 4,943,200 | -0.22(-0.86%) |
Dec 04, 2014 | 25.42 | 25.43 | 25.12 | 25.22 | 4,280,800 | -0.20(-0.80%) |
Dec 03, 2014 | 24.72 | 25.46 | 24.51 | 25.42 | 6,605,600 | +0.71(+2.88%) |
Dec 02, 2014 | 24.37 | 24.80 | 24.19 | 24.71 | 4,198,400 | +0.26(+1.06%) |