Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.18 | 27.46 | 26.80 | 27.39 | 6,479,251 | +0.40(+1.46%) |
Feb 26, 2015 | 27.54 | 27.67 | 26.96 | 27.00 | 6,856,307 | -0.54(-1.96%) |
Feb 25, 2015 | 27.53 | 27.79 | 27.34 | 27.54 | 5,609,047 | +0.03(+0.10%) |
Feb 24, 2015 | 27.96 | 28.06 | 27.28 | 27.51 | 6,127,118 | -0.52(-1.87%) |
Feb 23, 2015 | 28.29 | 28.36 | 27.74 | 28.03 | 5,569,436 | -0.21(-0.74%) |
Feb 20, 2015 | 28.15 | 28.30 | 27.84 | 28.24 | 6,011,539 | +0.11(+0.38%) |
Feb 19, 2015 | 28.12 | 28.38 | 28.03 | 28.13 | 4,248,653 | +0.01(+0.03%) |
Feb 18, 2015 | 28.20 | 28.20 | 27.77 | 28.12 | 4,622,179 | -0.12(-0.41%) |
Feb 17, 2015 | 28.08 | 28.29 | 27.87 | 28.24 | 3,802,276 | +0.12(+0.43%) |
Feb 13, 2015 | 28.06 | 28.12 | 28.12 | 28.12 | 6,688,483 | -0.06(-0.20%) |
Feb 12, 2015 | 27.50 | 28.20 | 27.44 | 28.18 | 8,929,697 | +0.68(+2.46%) |
Feb 11, 2015 | 27.21 | 27.59 | 27.14 | 27.50 | 6,866,931 | +0.13(+0.47%) |
Feb 10, 2015 | 26.81 | 27.50 | 26.69 | 27.37 | 7,983,337 | +0.72(+2.70%) |
Feb 09, 2015 | 26.64 | 26.84 | 26.29 | 26.65 | 5,679,469 | -0.21(-0.78%) |
Feb 06, 2015 | 26.36 | 27.00 | 26.29 | 26.86 | 11,301,845 | +0.91(+3.52%) |
Feb 05, 2015 | 26.00 | 26.16 | 25.62 | 25.95 | 5,719,029 | -0.09(-0.33%) |
Feb 04, 2015 | 25.64 | 26.07 | 25.64 | 26.03 | 7,046,883 | +0.19(+0.72%) |
Feb 03, 2015 | 25.32 | 25.88 | 25.05 | 25.85 | 8,533,554 | +0.70(+2.80%) |
Feb 02, 2015 | 25.26 | 25.59 | 24.54 | 25.14 | 11,332,087 | -0.17(-0.65%) |
Jan 30, 2015 | 25.86 | 26.13 | 25.18 | 25.31 | 10,122,245 | -0.64(-2.47%) |
Jan 29, 2015 | 25.39 | 26.04 | 25.25 | 25.95 | 6,387,122 | +0.69(+2.73%) |
Jan 28, 2015 | 25.63 | 25.93 | 25.26 | 25.26 | 7,563,675 | -0.19(-0.76%) |
Jan 27, 2015 | 25.35 | 25.66 | 25.21 | 25.45 | 5,259,506 | -0.31(-1.20%) |
Jan 26, 2015 | 25.17 | 25.80 | 25.05 | 25.76 | 6,329,769 | +0.59(+2.34%) |
Jan 23, 2015 | 25.10 | 25.46 | 25.03 | 25.17 | 6,698,509 | +0.09(+0.34%) |
Jan 22, 2015 | 24.60 | 25.10 | 24.34 | 25.08 | 9,662,729 | +0.57(+2.32%) |
Jan 21, 2015 | 24.37 | 24.73 | 24.20 | 24.52 | 9,755,793 | +0.04(+0.18%) |
Jan 20, 2015 | 25.25 | 25.27 | 24.39 | 24.47 | 9,649,020 | -0.68(-2.72%) |
Jan 16, 2015 | 24.72 | 25.18 | 24.03 | 25.16 | 14,154,119 | +0.50(+2.01%) |
Jan 15, 2015 | 25.26 | 25.63 | 23.85 | 24.66 | 56,449,048 | -4.03(-14.06%) |
Jan 14, 2015 | 27.82 | 28.76 | 27.75 | 28.69 | 15,630,323 | +0.58(+2.07%) |
Jan 13, 2015 | 28.63 | 28.72 | 27.73 | 28.11 | 12,040,319 | +0.01(+0.03%) |
Jan 12, 2015 | 27.78 | 28.27 | 27.71 | 28.10 | 11,309,348 | +0.74(+2.71%) |
Jan 09, 2015 | 27.98 | 27.98 | 26.97 | 27.36 | 8,170,402 | -0.75(-2.68%) |
Jan 08, 2015 | 28.03 | 28.23 | 27.83 | 28.12 | 11,762,972 | +0.42(+1.51%) |
Jan 07, 2015 | 27.31 | 27.92 | 27.31 | 27.70 | 7,556,876 | +0.78(+2.88%) |
Jan 06, 2015 | 27.07 | 27.31 | 26.34 | 26.92 | 9,425,911 | -0.24(-0.90%) |
Jan 05, 2015 | 27.71 | 27.83 | 27.13 | 27.17 | 6,750,922 | -0.72(-2.58%) |
Jan 02, 2015 | 28.16 | 28.27 | 27.44 | 27.89 | 5,409,851 | -0.14(-0.49%) |
Dec 31, 2014 | 28.28 | 28.02 | 28.02 | 28.02 | 3,955,978 | -0.29(-1.02%) |
Dec 30, 2014 | 28.31 | 28.53 | 28.07 | 28.31 | 4,759,574 | +0.22(+0.77%) |
Dec 29, 2014 | 27.95 | 28.22 | 27.48 | 28.10 | 6,927,212 | -0.04(-0.15%) |
Dec 26, 2014 | 28.21 | 28.45 | 28.11 | 28.14 | 3,692,110 | +0.18(+0.64%) |
Dec 24, 2014 | 28.51 | 27.96 | 27.96 | 27.96 | 3,943,459 | -0.58(-2.02%) |
Dec 23, 2014 | 28.20 | 28.78 | 27.99 | 28.53 | 8,659,726 | +0.33(+1.17%) |
Dec 22, 2014 | 28.12 | 28.34 | 27.41 | 28.20 | 6,726,406 | +0.16(+0.56%) |
Dec 19, 2014 | 27.74 | 28.11 | 27.52 | 28.05 | 9,338,115 | +0.38(+1.38%) |
Dec 18, 2014 | 27.30 | 27.95 | 27.20 | 27.66 | 8,102,146 | +0.73(+2.70%) |
Dec 17, 2014 | 25.83 | 27.02 | 25.72 | 26.94 | 6,960,834 | +1.22(+4.75%) |
Dec 16, 2014 | 26.31 | 26.77 | 25.71 | 25.72 | 6,674,364 | -0.82(-3.09%) |
Dec 15, 2014 | 26.67 | 26.90 | 26.27 | 26.54 | 5,886,070 | +0.04(+0.16%) |
Dec 12, 2014 | 26.31 | 26.94 | 26.18 | 26.49 | 6,996,122 | +0.16(+0.60%) |
Dec 11, 2014 | 26.11 | 26.86 | 26.11 | 26.33 | 5,796,996 | +0.45(+1.75%) |
Dec 10, 2014 | 26.14 | 26.53 | 25.85 | 25.88 | 6,551,676 | -0.34(-1.29%) |
Dec 09, 2014 | 25.77 | 26.28 | 25.49 | 26.22 | 6,170,435 | +0.05(+0.19%) |
Dec 08, 2014 | 25.34 | 26.26 | 25.21 | 26.17 | 10,351,860 | +0.69(+2.69%) |
Dec 05, 2014 | 25.78 | 25.82 | 25.25 | 25.48 | 7,115,697 | -0.32(-1.25%) |
Dec 04, 2014 | 26.28 | 26.40 | 25.68 | 25.80 | 7,990,597 | +0.03(+0.11%) |
Dec 03, 2014 | 26.64 | 26.82 | 25.15 | 25.78 | 20,702,982 | -0.83(-3.12%) |
Dec 02, 2014 | 26.72 | 27.19 | 26.47 | 26.61 | 10,158,374 | -0.04(-0.16%) |