Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.64 | 32.49 | 31.60 | 32.22 | 38,046,256 | +0.63(+1.98%) |
Feb 26, 2015 | 31.28 | 31.66 | 31.23 | 31.60 | 19,276,848 | +0.31(+0.98%) |
Feb 25, 2015 | 31.38 | 31.43 | 31.06 | 31.29 | 13,872,281 | -0.06(-0.19%) |
Feb 24, 2015 | 31.14 | 31.50 | 31.08 | 31.35 | 17,177,098 | +0.21(+0.67%) |
Feb 23, 2015 | 31.04 | 31.38 | 31.02 | 31.14 | 15,897,387 | -0.09(-0.29%) |
Feb 20, 2015 | 31.28 | 31.34 | 30.99 | 31.23 | 21,476,786 | -0.10(-0.33%) |
Feb 19, 2015 | 31.02 | 31.43 | 30.91 | 31.34 | 22,267,854 | +0.28(+0.91%) |
Feb 18, 2015 | 31.07 | 31.11 | 30.86 | 31.05 | 13,155,168 | -0.06(-0.19%) |
Feb 17, 2015 | 31.11 | 31.17 | 30.99 | 31.11 | 17,205,520 | -0.13(-0.43%) |
Feb 13, 2015 | 31.27 | 31.25 | 31.25 | 31.25 | 14,502,221 | -0.13(-0.43%) |
Feb 12, 2015 | 31.55 | 31.75 | 31.31 | 31.38 | 18,568,332 | -0.15(-0.47%) |
Feb 11, 2015 | 31.33 | 31.62 | 31.03 | 31.53 | 27,541,794 | -0.02(-0.07%) |
Feb 10, 2015 | 31.93 | 32.02 | 31.40 | 31.55 | 42,827,532 | +0.87(+2.84%) |
Feb 09, 2015 | 30.79 | 30.85 | 30.54 | 30.68 | 17,964,340 | -0.16(-0.53%) |
Feb 06, 2015 | 30.98 | 31.08 | 30.75 | 30.85 | 16,617,709 | -0.25(-0.81%) |
Feb 05, 2015 | 31.11 | 31.12 | 30.89 | 31.10 | 14,854,660 | +0.08(+0.26%) |
Feb 04, 2015 | 31.08 | 31.32 | 30.97 | 31.02 | 22,037,732 | +0.04(+0.12%) |
Feb 03, 2015 | 31.07 | 31.14 | 30.79 | 30.98 | 17,728,410 | +0.03(+0.10%) |
Feb 02, 2015 | 30.67 | 30.98 | 30.44 | 30.95 | 20,419,652 | +0.31(+1.02%) |
Jan 30, 2015 | 31.13 | 31.20 | 30.59 | 30.64 | 25,792,138 | -0.69(-2.21%) |
Jan 29, 2015 | 31.08 | 31.37 | 30.86 | 31.33 | 18,353,120 | +0.13(+0.43%) |
Jan 28, 2015 | 31.69 | 31.85 | 31.18 | 31.20 | 19,187,188 | -0.35(-1.11%) |
Jan 27, 2015 | 31.66 | 31.73 | 31.37 | 31.55 | 20,524,922 | -0.45(-1.42%) |
Jan 26, 2015 | 32.13 | 32.17 | 31.87 | 32.00 | 14,985,540 | -0.23(-0.72%) |
Jan 23, 2015 | 32.45 | 32.56 | 32.13 | 32.23 | 16,606,076 | -0.35(-1.07%) |
Jan 22, 2015 | 32.27 | 32.62 | 32.05 | 32.58 | 19,765,826 | +0.31(+0.97%) |
Jan 21, 2015 | 31.92 | 32.32 | 31.82 | 32.27 | 14,405,793 | +0.15(+0.46%) |
Jan 20, 2015 | 31.78 | 32.24 | 31.71 | 32.12 | 22,846,124 | +0.47(+1.48%) |
Jan 16, 2015 | 31.52 | 31.69 | 31.43 | 31.65 | 20,311,082 | +0.11(+0.35%) |
Jan 15, 2015 | 31.67 | 31.90 | 31.38 | 31.54 | 15,041,028 | -0.13(-0.42%) |
Jan 14, 2015 | 31.31 | 31.70 | 31.31 | 31.67 | 18,070,694 | -0.05(-0.16%) |
Jan 13, 2015 | 31.87 | 32.18 | 31.59 | 31.72 | 16,835,850 | -0.01(-0.02%) |
Jan 12, 2015 | 32.05 | 32.14 | 31.60 | 31.73 | 15,340,088 | -0.29(-0.91%) |
Jan 09, 2015 | 32.35 | 32.42 | 31.96 | 32.02 | 17,111,104 | -0.36(-1.10%) |
Jan 08, 2015 | 32.13 | 32.42 | 32.07 | 32.38 | 29,218,678 | +0.39(+1.21%) |
Jan 07, 2015 | 31.85 | 32.08 | 31.69 | 31.99 | 18,022,670 | +0.39(+1.25%) |
Jan 06, 2015 | 31.56 | 31.95 | 31.43 | 31.60 | 22,706,526 | +0.24(+0.76%) |
Jan 05, 2015 | 31.77 | 31.98 | 31.31 | 31.36 | 35,298,708 | +0.00(+0.00%) |
Jan 02, 2015 | 31.45 | 31.55 | 31.11 | 31.36 | 13,331,776 | -0.06(-0.19%) |
Dec 31, 2014 | 31.94 | 31.42 | 31.42 | 31.42 | 12,590,558 | -0.40(-1.26%) |
Dec 30, 2014 | 31.81 | 31.99 | 31.74 | 31.82 | 12,392,383 | -0.07(-0.23%) |
Dec 29, 2014 | 31.85 | 32.04 | 31.62 | 31.90 | 11,683,518 | -0.07(-0.23%) |
Dec 26, 2014 | 31.98 | 32.22 | 31.95 | 31.97 | 8,690,076 | +0.01(+0.05%) |
Dec 24, 2014 | 32.07 | 31.95 | 31.95 | 31.95 | 8,608,128 | -0.02(-0.07%) |
Dec 23, 2014 | 31.66 | 32.10 | 31.60 | 31.98 | 18,021,536 | +0.46(+1.46%) |
Dec 22, 2014 | 31.36 | 31.58 | 31.32 | 31.52 | 15,038,070 | +0.30(+0.95%) |
Dec 19, 2014 | 31.58 | 31.84 | 31.17 | 31.22 | 32,263,518 | -0.33(-1.04%) |
Dec 18, 2014 | 31.15 | 31.55 | 31.07 | 31.55 | 24,176,914 | +0.63(+2.02%) |
Dec 17, 2014 | 30.09 | 31.08 | 30.05 | 30.92 | 27,113,926 | +0.86(+2.87%) |
Dec 16, 2014 | 29.92 | 30.74 | 29.62 | 30.06 | 31,544,754 | -0.13(-0.44%) |
Dec 15, 2014 | 30.61 | 30.64 | 30.18 | 30.19 | 31,415,196 | -0.25(-0.83%) |
Dec 12, 2014 | 30.80 | 30.96 | 30.41 | 30.44 | 24,769,086 | -0.46(-1.49%) |
Dec 11, 2014 | 30.97 | 31.26 | 30.88 | 30.91 | 21,754,868 | -0.05(-0.17%) |
Dec 10, 2014 | 31.28 | 31.43 | 30.93 | 30.96 | 24,622,456 | -0.33(-1.05%) |
Dec 09, 2014 | 31.37 | 31.65 | 31.01 | 31.28 | 34,490,676 | -0.82(-2.55%) |
Dec 08, 2014 | 32.38 | 32.47 | 32.07 | 32.10 | 17,207,708 | -0.29(-0.90%) |
Dec 05, 2014 | 32.37 | 32.45 | 32.15 | 32.39 | 16,846,888 | +0.02(+0.07%) |
Dec 04, 2014 | 32.46 | 32.62 | 32.27 | 32.37 | 18,550,598 | -0.22(-0.69%) |
Dec 03, 2014 | 33.06 | 33.07 | 32.56 | 32.59 | 20,487,532 | -0.55(-1.66%) |
Dec 02, 2014 | 33.02 | 33.24 | 32.91 | 33.15 | 13,257,360 | -0.01(-0.02%) |