Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.43 | 31.71 | 31.35 | 31.54 | 8,848,412 | +0.11(+0.36%) |
Feb 26, 2015 | 31.23 | 31.48 | 31.15 | 31.43 | 7,994,736 | +0.25(+0.81%) |
Feb 25, 2015 | 31.27 | 31.37 | 31.13 | 31.18 | 9,146,609 | -0.04(-0.14%) |
Feb 24, 2015 | 31.19 | 31.32 | 31.01 | 31.22 | 11,500,047 | +0.12(+0.38%) |
Feb 23, 2015 | 31.23 | 31.32 | 31.08 | 31.10 | 9,397,625 | -0.06(-0.18%) |
Feb 20, 2015 | 31.06 | 31.21 | 30.77 | 31.16 | 12,283,342 | +0.07(+0.23%) |
Feb 19, 2015 | 31.05 | 31.20 | 30.87 | 31.09 | 11,301,972 | +0.13(+0.43%) |
Feb 18, 2015 | 30.76 | 30.95 | 30.69 | 30.95 | 8,278,905 | +0.06(+0.18%) |
Feb 17, 2015 | 30.51 | 30.99 | 30.32 | 30.90 | 12,745,156 | +0.21(+0.69%) |
Feb 13, 2015 | 31.09 | 30.68 | 30.68 | 30.68 | 10,641,992 | -0.44(-1.40%) |
Feb 12, 2015 | 30.71 | 31.12 | 30.58 | 31.12 | 12,880,517 | +0.44(+1.42%) |
Feb 11, 2015 | 30.22 | 30.73 | 30.14 | 30.68 | 14,081,395 | +0.55(+1.84%) |
Feb 10, 2015 | 29.98 | 30.17 | 29.90 | 30.13 | 8,032,609 | +0.34(+1.15%) |
Feb 09, 2015 | 29.79 | 29.97 | 29.65 | 29.79 | 10,378,932 | -0.10(-0.32%) |
Feb 06, 2015 | 29.99 | 30.06 | 29.82 | 29.88 | 13,932,598 | -0.19(-0.63%) |
Feb 05, 2015 | 30.46 | 30.48 | 30.03 | 30.07 | 15,084,231 | -0.20(-0.67%) |
Feb 04, 2015 | 30.36 | 30.61 | 30.19 | 30.27 | 14,617,509 | -0.13(-0.42%) |
Feb 03, 2015 | 30.16 | 30.48 | 30.02 | 30.40 | 17,363,910 | +0.26(+0.86%) |
Feb 02, 2015 | 29.84 | 30.17 | 29.69 | 30.15 | 16,370,634 | +0.39(+1.32%) |
Jan 30, 2015 | 30.29 | 30.55 | 29.70 | 29.75 | 17,761,914 | -0.72(-2.37%) |
Jan 29, 2015 | 30.22 | 30.57 | 30.04 | 30.48 | 11,544,208 | +0.21(+0.70%) |
Jan 28, 2015 | 30.68 | 30.92 | 30.22 | 30.26 | 11,240,462 | -0.31(-1.01%) |
Jan 27, 2015 | 30.27 | 30.69 | 30.26 | 30.57 | 10,066,633 | +0.07(+0.22%) |
Jan 26, 2015 | 30.37 | 30.51 | 30.17 | 30.50 | 10,975,226 | +0.14(+0.46%) |
Jan 23, 2015 | 30.64 | 30.66 | 30.36 | 30.36 | 11,759,746 | -0.26(-0.86%) |
Jan 22, 2015 | 30.62 | 30.64 | 30.30 | 30.63 | 12,794,292 | +0.22(+0.72%) |
Jan 21, 2015 | 30.12 | 30.45 | 30.00 | 30.41 | 10,250,669 | +0.25(+0.82%) |
Jan 20, 2015 | 30.23 | 30.53 | 29.81 | 30.16 | 11,575,604 | +0.44(+1.47%) |
Jan 16, 2015 | 29.33 | 29.72 | 29.72 | 29.72 | 17,975,862 | +0.33(+1.11%) |
Jan 15, 2015 | 28.99 | 29.61 | 29.04 | 29.40 | 14,457,514 | +0.41(+1.43%) |
Jan 14, 2015 | 28.58 | 29.00 | 28.44 | 28.99 | 11,126,622 | +0.23(+0.80%) |
Jan 13, 2015 | 28.67 | 29.01 | 28.53 | 28.76 | 13,315,088 | +0.22(+0.79%) |
Jan 12, 2015 | 28.46 | 28.69 | 28.41 | 28.53 | 11,367,679 | +0.18(+0.63%) |
Jan 09, 2015 | 28.57 | 28.64 | 28.28 | 28.35 | 11,579,536 | -0.07(-0.24%) |
Jan 08, 2015 | 28.16 | 28.54 | 28.13 | 28.42 | 8,376,100 | +0.47(+1.68%) |
Jan 07, 2015 | 27.64 | 28.03 | 27.63 | 27.95 | 9,802,310 | +0.50(+1.84%) |
Jan 06, 2015 | 27.46 | 27.82 | 27.39 | 27.44 | 12,921,133 | +0.16(+0.60%) |
Jan 05, 2015 | 27.25 | 27.45 | 27.19 | 27.28 | 12,314,859 | -0.16(-0.57%) |
Jan 02, 2015 | 27.62 | 27.81 | 27.22 | 27.44 | 10,847,511 | -0.17(-0.61%) |
Dec 31, 2014 | 27.97 | 27.61 | 27.61 | 27.61 | 9,119,107 | -0.31(-1.12%) |
Dec 30, 2014 | 28.10 | 28.25 | 27.89 | 27.92 | 6,539,573 | -0.22(-0.80%) |
Dec 29, 2014 | 28.22 | 28.27 | 28.00 | 28.14 | 7,186,497 | -0.21(-0.73%) |
Dec 26, 2014 | 28.21 | 28.48 | 28.21 | 28.35 | 5,339,087 | +0.13(+0.48%) |
Dec 24, 2014 | 28.38 | 28.22 | 28.22 | 28.22 | 7,283,542 | -0.10(-0.34%) |
Dec 23, 2014 | 28.22 | 28.37 | 28.12 | 28.31 | 8,265,065 | +0.18(+0.66%) |
Dec 22, 2014 | 28.00 | 28.18 | 27.91 | 28.13 | 15,958,267 | +0.09(+0.32%) |
Dec 19, 2014 | 28.44 | 28.65 | 27.85 | 28.04 | 29,348,824 | -0.39(-1.39%) |
Dec 18, 2014 | 27.97 | 28.43 | 27.76 | 28.43 | 13,619,993 | +0.74(+2.66%) |
Dec 17, 2014 | 27.47 | 27.84 | 27.25 | 27.69 | 14,333,602 | +0.34(+1.24%) |
Dec 16, 2014 | 27.28 | 27.95 | 27.12 | 27.36 | 15,620,000 | -0.10(-0.36%) |
Dec 15, 2014 | 27.64 | 27.79 | 27.26 | 27.46 | 14,636,634 | -0.08(-0.28%) |
Dec 12, 2014 | 27.65 | 28.00 | 27.53 | 27.53 | 10,881,514 | -0.31(-1.12%) |
Dec 11, 2014 | 27.69 | 28.05 | 27.62 | 27.84 | 9,491,145 | +0.12(+0.44%) |
Dec 10, 2014 | 28.20 | 28.24 | 27.69 | 27.72 | 11,517,383 | -0.39(-1.40%) |
Dec 09, 2014 | 28.10 | 28.22 | 27.79 | 28.12 | 9,271,157 | -0.13(-0.45%) |
Dec 08, 2014 | 28.34 | 28.58 | 28.18 | 28.24 | 10,594,705 | -0.08(-0.27%) |
Dec 05, 2014 | 28.24 | 28.33 | 28.09 | 28.32 | 8,168,027 | +0.07(+0.26%) |
Dec 04, 2014 | 28.28 | 28.32 | 28.04 | 28.25 | 12,583,645 | -0.14(-0.49%) |
Dec 03, 2014 | 28.01 | 28.42 | 27.95 | 28.39 | 17,043,154 | +0.35(+1.25%) |
Dec 02, 2014 | 27.92 | 28.06 | 27.81 | 28.04 | 15,083,147 | +0.14(+0.52%) |