Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.09 | 32.35 | 32.06 | 32.16 | 2,376,598 | +0.04(+0.14%) |
Feb 26, 2015 | 31.88 | 32.20 | 31.88 | 32.12 | 2,635,114 | +0.05(+0.16%) |
Feb 25, 2015 | 32.18 | 32.09 | 31.84 | 32.06 | 1,929,626 | -0.12(-0.36%) |
Feb 24, 2015 | 32.13 | 32.27 | 31.93 | 32.18 | 2,044,746 | +0.21(+0.66%) |
Feb 23, 2015 | 31.77 | 32.02 | 31.69 | 31.97 | 3,703,232 | +0.37(+1.18%) |
Feb 20, 2015 | 31.21 | 31.69 | 31.15 | 31.60 | 2,628,965 | +0.06(+0.18%) |
Feb 19, 2015 | 31.54 | 31.71 | 31.46 | 31.54 | 1,796,671 | +0.17(+0.53%) |
Feb 18, 2015 | 31.10 | 31.45 | 31.07 | 31.37 | 1,498,525 | -0.11(-0.35%) |
Feb 17, 2015 | 31.37 | 31.55 | 31.11 | 31.48 | 1,568,497 | +0.11(+0.35%) |
Feb 13, 2015 | 31.44 | 31.37 | 31.37 | 31.37 | 1,353,213 | -0.12(-0.39%) |
Feb 12, 2015 | 31.21 | 31.53 | 31.20 | 31.50 | 1,605,206 | +0.19(+0.61%) |
Feb 11, 2015 | 31.31 | 31.41 | 31.16 | 31.31 | 846,861 | +0.00(+0.00%) |
Feb 10, 2015 | 31.19 | 31.39 | 31.04 | 31.31 | 1,071,153 | +0.15(+0.47%) |
Feb 09, 2015 | 30.75 | 31.25 | 30.75 | 31.16 | 1,309,533 | +0.05(+0.16%) |
Feb 06, 2015 | 31.26 | 31.34 | 30.99 | 31.11 | 1,400,480 | -0.63(-1.98%) |
Feb 05, 2015 | 31.51 | 31.74 | 31.48 | 31.74 | 2,261,515 | +0.13(+0.42%) |
Feb 04, 2015 | 31.55 | 31.76 | 31.47 | 31.61 | 2,968,094 | -0.17(-0.54%) |
Feb 03, 2015 | 31.62 | 31.81 | 31.56 | 31.78 | 2,398,427 | +0.02(+0.07%) |
Feb 02, 2015 | 31.52 | 31.80 | 31.40 | 31.76 | 1,379,251 | -0.07(-0.20%) |
Jan 30, 2015 | 32.02 | 32.04 | 31.76 | 31.82 | 2,865,206 | -0.51(-1.57%) |
Jan 29, 2015 | 32.25 | 32.34 | 32.04 | 32.33 | 2,556,559 | +0.85(+2.71%) |
Jan 28, 2015 | 31.86 | 31.87 | 31.46 | 31.47 | 1,771,452 | -0.30(-0.96%) |
Jan 27, 2015 | 31.56 | 31.88 | 31.56 | 31.78 | 2,249,832 | +0.22(+0.71%) |
Jan 26, 2015 | 30.76 | 31.57 | 31.02 | 31.55 | 5,862,550 | +0.79(+2.56%) |
Jan 23, 2015 | 30.88 | 31.05 | 30.74 | 30.76 | 2,040,052 | +0.36(+1.19%) |
Jan 22, 2015 | 29.92 | 30.49 | 29.91 | 30.40 | 4,641,013 | +0.00(+0.00%) |
Jan 21, 2015 | 30.02 | 30.43 | 29.91 | 30.40 | 3,487,276 | +0.46(+1.55%) |
Jan 20, 2015 | 29.85 | 30.02 | 29.71 | 29.94 | 2,552,397 | -0.30(-0.98%) |
Jan 16, 2015 | 30.21 | 30.28 | 29.91 | 30.24 | 1,578,920 | +0.35(+1.16%) |
Jan 15, 2015 | 29.62 | 30.04 | 29.62 | 29.89 | 1,593,305 | +0.27(+0.90%) |
Jan 14, 2015 | 29.56 | 29.71 | 29.42 | 29.62 | 1,800,864 | +0.22(+0.74%) |
Jan 13, 2015 | 29.70 | 29.74 | 29.19 | 29.40 | 1,537,014 | +0.12(+0.42%) |
Jan 12, 2015 | 29.27 | 29.40 | 29.03 | 29.28 | 1,554,200 | +0.44(+1.53%) |
Jan 09, 2015 | 29.03 | 29.05 | 28.67 | 28.84 | 1,439,832 | -0.24(-0.82%) |
Jan 08, 2015 | 28.85 | 29.19 | 28.84 | 29.08 | 1,558,576 | +0.53(+1.85%) |
Jan 07, 2015 | 28.30 | 28.59 | 28.22 | 28.55 | 1,474,500 | +0.30(+1.08%) |
Jan 06, 2015 | 28.41 | 28.61 | 28.14 | 28.25 | 1,956,655 | -0.14(-0.51%) |
Jan 05, 2015 | 28.47 | 28.56 | 28.25 | 28.39 | 1,861,331 | -0.54(-1.88%) |
Jan 02, 2015 | 29.14 | 29.20 | 28.84 | 28.93 | 1,254,263 | -0.36(-1.24%) |
Dec 31, 2014 | 29.60 | 29.29 | 29.29 | 29.29 | 600,124 | -0.20(-0.69%) |
Dec 30, 2014 | 29.63 | 29.75 | 29.49 | 29.50 | 1,082,381 | -0.38(-1.26%) |
Dec 29, 2014 | 29.82 | 30.01 | 29.81 | 29.87 | 1,394,532 | -0.19(-0.63%) |
Dec 26, 2014 | 30.08 | 30.21 | 30.05 | 30.06 | 464,188 | +0.04(+0.12%) |
Dec 24, 2014 | 29.98 | 30.03 | 30.03 | 30.03 | 518,459 | +0.07(+0.22%) |
Dec 23, 2014 | 29.90 | 30.04 | 29.81 | 29.96 | 1,387,886 | -0.03(-0.10%) |
Dec 22, 2014 | 29.95 | 30.05 | 29.84 | 29.99 | 1,269,046 | +0.25(+0.83%) |
Dec 19, 2014 | 29.46 | 29.82 | 29.38 | 29.74 | 1,535,646 | -0.20(-0.65%) |
Dec 18, 2014 | 29.24 | 29.94 | 29.24 | 29.94 | 1,114,073 | +0.82(+2.83%) |
Dec 17, 2014 | 28.89 | 29.34 | 28.84 | 29.11 | 1,506,596 | +0.19(+0.65%) |
Dec 16, 2014 | 28.68 | 29.29 | 28.59 | 28.93 | 2,129,193 | +0.25(+0.86%) |
Dec 15, 2014 | 29.24 | 29.34 | 28.59 | 28.68 | 1,550,886 | -0.48(-1.64%) |
Dec 12, 2014 | 29.94 | 30.00 | 29.16 | 29.16 | 2,058,105 | -0.84(-2.80%) |
Dec 11, 2014 | 30.08 | 30.22 | 29.94 | 30.00 | 1,480,307 | -0.06(-0.19%) |
Dec 10, 2014 | 30.32 | 30.34 | 30.01 | 30.05 | 1,383,824 | -0.21(-0.69%) |
Dec 09, 2014 | 30.42 | 30.45 | 30.18 | 30.26 | 1,496,456 | -0.32(-1.04%) |
Dec 08, 2014 | 30.64 | 30.78 | 30.51 | 30.58 | 1,632,814 | -0.12(-0.38%) |
Dec 05, 2014 | 30.77 | 30.77 | 30.59 | 30.70 | 1,561,424 | +0.22(+0.74%) |
Dec 04, 2014 | 30.77 | 30.79 | 30.40 | 30.47 | 1,739,210 | +0.09(+0.31%) |
Dec 03, 2014 | 30.45 | 30.45 | 30.28 | 30.38 | 2,319,940 | -0.20(-0.66%) |
Dec 02, 2014 | 30.73 | 30.74 | 30.50 | 30.58 | 1,088,811 | +0.10(+0.33%) |