Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.06 | 30.99 | 30.10 | 30.47 | 3,574,262 | +0.41(+1.36%) |
Feb 26, 2015 | 29.27 | 32.40 | 29.01 | 30.06 | 8,445,358 | +0.04(+0.13%) |
Feb 25, 2015 | 30.89 | 30.89 | 29.72 | 30.02 | 3,375,388 | -0.80(-2.60%) |
Feb 24, 2015 | 30.51 | 31.09 | 30.50 | 30.82 | 2,349,164 | +0.03(+0.10%) |
Feb 23, 2015 | 31.06 | 31.50 | 30.69 | 30.79 | 2,491,125 | -0.28(-0.90%) |
Feb 20, 2015 | 30.67 | 31.37 | 30.63 | 31.07 | 2,398,236 | +0.42(+1.37%) |
Feb 19, 2015 | 30.25 | 30.95 | 30.09 | 30.65 | 1,911,913 | +0.24(+0.79%) |
Feb 18, 2015 | 31.29 | 31.67 | 30.04 | 30.41 | 2,803,219 | -0.53(-1.71%) |
Feb 17, 2015 | 32.99 | 32.99 | 30.60 | 30.94 | 3,922,090 | -1.87(-5.70%) |
Feb 13, 2015 | 32.61 | 32.81 | 32.81 | 32.81 | 2,486,800 | +0.40(+1.23%) |
Feb 12, 2015 | 31.51 | 33.17 | 31.05 | 32.41 | 4,185,160 | +1.00(+3.18%) |
Feb 11, 2015 | 30.34 | 31.88 | 29.64 | 31.41 | 3,795,455 | +1.64(+5.51%) |
Feb 10, 2015 | 29.20 | 30.36 | 28.41 | 29.77 | 3,323,787 | +0.91(+3.15%) |
Feb 09, 2015 | 28.49 | 29.12 | 28.05 | 28.86 | 2,370,255 | +0.37(+1.30%) |
Feb 06, 2015 | 29.92 | 29.94 | 28.35 | 28.49 | 2,904,342 | -1.15(-3.88%) |
Feb 05, 2015 | 29.18 | 30.29 | 28.73 | 29.64 | 2,972,389 | +0.81(+2.81%) |
Feb 04, 2015 | 28.73 | 29.44 | 28.39 | 28.83 | 2,923,733 | +0.21(+0.73%) |
Feb 03, 2015 | 28.00 | 28.89 | 27.00 | 28.62 | 8,625,906 | -1.63(-5.39%) |
Feb 02, 2015 | 29.29 | 30.28 | 29.10 | 30.25 | 2,414,801 | +1.17(+4.02%) |
Jan 30, 2015 | 28.65 | 29.41 | 28.50 | 29.08 | 1,804,202 | +0.18(+0.62%) |
Jan 29, 2015 | 29.28 | 29.65 | 28.18 | 28.90 | 2,519,267 | -0.24(-0.82%) |
Jan 28, 2015 | 29.45 | 29.75 | 28.88 | 29.14 | 2,162,635 | -0.17(-0.58%) |
Jan 27, 2015 | 29.20 | 29.60 | 28.32 | 29.31 | 3,157,473 | -0.89(-2.95%) |
Jan 26, 2015 | 29.84 | 30.80 | 29.80 | 30.20 | 2,796,412 | +0.34(+1.14%) |
Jan 23, 2015 | 30.53 | 30.83 | 29.75 | 29.86 | 2,481,458 | -0.83(-2.70%) |
Jan 22, 2015 | 30.74 | 30.99 | 30.22 | 30.69 | 2,897,692 | +0.23(+0.76%) |
Jan 21, 2015 | 29.15 | 30.79 | 29.10 | 30.46 | 3,895,052 | +1.14(+3.89%) |
Jan 20, 2015 | 28.84 | 29.99 | 28.28 | 29.32 | 4,156,187 | +0.57(+1.98%) |
Jan 16, 2015 | 28.27 | 28.94 | 27.80 | 28.75 | 2,735,368 | +0.42(+1.48%) |
Jan 15, 2015 | 29.80 | 30.17 | 28.25 | 28.33 | 2,892,685 | -1.39(-4.68%) |
Jan 14, 2015 | 30.20 | 30.58 | 29.15 | 29.72 | 3,443,842 | -1.16(-3.76%) |
Jan 13, 2015 | 31.72 | 31.94 | 30.40 | 30.88 | 3,077,413 | -0.48(-1.53%) |
Jan 12, 2015 | 33.00 | 33.00 | 31.10 | 31.36 | 2,377,955 | -1.27(-3.89%) |
Jan 09, 2015 | 32.47 | 33.18 | 31.78 | 32.63 | 2,798,468 | +0.31(+0.96%) |
Jan 08, 2015 | 31.21 | 32.73 | 30.83 | 32.32 | 2,987,054 | +1.44(+4.66%) |
Jan 07, 2015 | 30.40 | 31.22 | 30.20 | 30.88 | 2,145,089 | +0.73(+2.42%) |
Jan 06, 2015 | 30.86 | 31.38 | 29.26 | 30.15 | 2,967,396 | -0.59(-1.92%) |
Jan 05, 2015 | 31.99 | 31.99 | 30.30 | 30.74 | 2,889,685 | -1.68(-5.18%) |
Jan 02, 2015 | 32.98 | 33.97 | 31.89 | 32.42 | 2,571,927 | -0.45(-1.37%) |
Dec 31, 2014 | 32.04 | 32.87 | 32.87 | 32.87 | 3,370,900 | +0.98(+3.07%) |
Dec 30, 2014 | 31.77 | 32.66 | 31.70 | 31.89 | 2,259,951 | -0.31(-0.96%) |
Dec 29, 2014 | 32.89 | 33.59 | 32.15 | 32.20 | 3,808,285 | -0.76(-2.31%) |
Dec 26, 2014 | 30.51 | 33.22 | 30.15 | 32.96 | 5,544,576 | +2.42(+7.92%) |
Dec 24, 2014 | 30.88 | 30.54 | 30.54 | 30.54 | 1,290,700 | -0.64(-2.05%) |
Dec 23, 2014 | 31.43 | 31.74 | 31.18 | 31.18 | 1,580,910 | -0.21(-0.67%) |
Dec 22, 2014 | 31.39 | 32.24 | 31.20 | 31.39 | 1,887,092 | -0.32(-1.01%) |
Dec 19, 2014 | 31.71 | 31.98 | 31.25 | 31.71 | 2,740,465 | -0.07(-0.22%) |
Dec 18, 2014 | 32.66 | 32.73 | 31.19 | 31.78 | 2,772,946 | -0.33(-1.03%) |
Dec 17, 2014 | 30.30 | 32.32 | 30.11 | 32.11 | 4,125,036 | +2.06(+6.86%) |
Dec 16, 2014 | 27.66 | 30.23 | 27.46 | 30.05 | 5,286,596 | +1.67(+5.88%) |
Dec 15, 2014 | 30.10 | 30.23 | 28.28 | 28.38 | 3,506,199 | -1.62(-5.40%) |
Dec 12, 2014 | 30.26 | 30.69 | 30.00 | 30.00 | 1,939,411 | -0.59(-1.93%) |
Dec 11, 2014 | 31.00 | 31.90 | 30.40 | 30.59 | 2,689,652 | +0.05(+0.16%) |
Dec 10, 2014 | 31.73 | 32.01 | 30.43 | 30.54 | 2,796,224 | -1.59(-4.95%) |
Dec 09, 2014 | 31.44 | 32.20 | 30.88 | 32.13 | 1,722,475 | -0.09(-0.28%) |
Dec 08, 2014 | 33.56 | 33.57 | 31.80 | 32.22 | 3,167,854 | -1.63(-4.82%) |
Dec 05, 2014 | 34.00 | 34.53 | 33.63 | 33.85 | 1,176,814 | -0.10(-0.29%) |
Dec 04, 2014 | 34.40 | 34.97 | 33.57 | 33.95 | 2,127,976 | -0.53(-1.54%) |
Dec 03, 2014 | 34.00 | 34.60 | 33.75 | 34.48 | 1,670,757 | +0.35(+1.03%) |
Dec 02, 2014 | 33.83 | 34.67 | 33.61 | 34.13 | 2,082,803 | +0.56(+1.67%) |