Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.63 | 32.89 | 32.60 | 32.70 | 2,337,376 | +0.04(+0.14%) |
Feb 26, 2015 | 32.41 | 32.74 | 32.41 | 32.65 | 2,591,625 | +0.05(+0.16%) |
Feb 25, 2015 | 32.72 | 32.63 | 32.37 | 32.60 | 1,897,781 | -0.12(-0.36%) |
Feb 24, 2015 | 32.67 | 32.81 | 32.46 | 32.72 | 2,011,000 | +0.22(+0.66%) |
Feb 23, 2015 | 32.31 | 32.56 | 32.22 | 32.51 | 3,642,115 | +0.38(+1.18%) |
Feb 20, 2015 | 31.74 | 32.22 | 31.67 | 32.13 | 2,585,577 | +0.06(+0.18%) |
Feb 19, 2015 | 32.07 | 32.25 | 31.99 | 32.07 | 1,767,020 | +0.17(+0.53%) |
Feb 18, 2015 | 31.62 | 31.98 | 31.59 | 31.90 | 1,473,794 | -0.11(-0.35%) |
Feb 17, 2015 | 31.90 | 32.08 | 31.63 | 32.01 | 1,542,611 | +0.11(+0.35%) |
Feb 13, 2015 | 31.97 | 31.90 | 31.90 | 31.90 | 1,330,880 | -0.13(-0.39%) |
Feb 12, 2015 | 31.74 | 32.05 | 31.73 | 32.02 | 1,578,715 | +0.19(+0.61%) |
Feb 11, 2015 | 31.84 | 31.94 | 31.68 | 31.83 | 832,885 | +0.00(+0.00%) |
Feb 10, 2015 | 31.71 | 31.92 | 31.57 | 31.83 | 1,053,475 | +0.15(+0.47%) |
Feb 09, 2015 | 31.27 | 31.77 | 31.27 | 31.68 | 1,287,921 | +0.05(+0.16%) |
Feb 06, 2015 | 31.79 | 31.86 | 31.51 | 31.63 | 1,377,367 | -0.64(-1.98%) |
Feb 05, 2015 | 32.04 | 32.27 | 32.01 | 32.27 | 2,224,192 | +0.13(+0.42%) |
Feb 04, 2015 | 32.08 | 32.29 | 32.00 | 32.14 | 2,919,110 | -0.17(-0.53%) |
Feb 03, 2015 | 32.15 | 32.34 | 32.09 | 32.31 | 2,359,131 | +0.02(+0.07%) |
Feb 02, 2015 | 32.05 | 32.33 | 31.92 | 32.28 | 1,356,654 | -0.07(-0.20%) |
Jan 30, 2015 | 32.55 | 32.58 | 32.28 | 32.35 | 2,818,262 | -0.52(-1.57%) |
Jan 29, 2015 | 32.78 | 32.88 | 32.58 | 32.87 | 2,514,672 | +0.87(+2.71%) |
Jan 28, 2015 | 32.39 | 32.40 | 31.98 | 32.00 | 1,742,429 | -0.31(-0.96%) |
Jan 27, 2015 | 32.09 | 32.41 | 32.09 | 32.31 | 2,212,970 | +0.23(+0.71%) |
Jan 26, 2015 | 31.28 | 32.10 | 31.53 | 32.08 | 5,766,497 | +0.80(+2.56%) |
Jan 23, 2015 | 31.39 | 31.57 | 31.25 | 31.28 | 2,006,628 | +0.37(+1.19%) |
Jan 22, 2015 | 30.42 | 31.00 | 30.41 | 30.91 | 4,564,974 | +0.00(+0.00%) |
Jan 21, 2015 | 30.52 | 30.94 | 30.41 | 30.91 | 3,430,140 | +0.47(+1.55%) |
Jan 20, 2015 | 30.35 | 30.52 | 30.20 | 30.44 | 2,510,578 | -0.30(-0.98%) |
Jan 16, 2015 | 30.71 | 30.78 | 30.41 | 30.74 | 1,553,051 | +0.35(+1.16%) |
Jan 15, 2015 | 30.11 | 30.54 | 30.11 | 30.39 | 1,567,200 | +0.27(+0.90%) |
Jan 14, 2015 | 30.05 | 30.20 | 29.92 | 30.11 | 1,771,359 | +0.22(+0.74%) |
Jan 13, 2015 | 30.19 | 30.23 | 29.67 | 29.89 | 1,511,831 | +0.13(+0.42%) |
Jan 12, 2015 | 29.75 | 29.89 | 29.51 | 29.77 | 1,528,736 | +0.45(+1.53%) |
Jan 09, 2015 | 29.51 | 29.53 | 29.15 | 29.32 | 1,416,242 | -0.24(-0.82%) |
Jan 08, 2015 | 29.33 | 29.67 | 29.32 | 29.56 | 1,533,040 | +0.54(+1.85%) |
Jan 07, 2015 | 28.77 | 29.06 | 28.69 | 29.02 | 1,450,342 | +0.31(+1.08%) |
Jan 06, 2015 | 28.89 | 29.08 | 28.61 | 28.72 | 1,924,597 | -0.15(-0.51%) |
Jan 05, 2015 | 28.94 | 29.04 | 28.72 | 28.86 | 1,830,835 | -0.55(-1.88%) |
Jan 02, 2015 | 29.63 | 29.69 | 29.32 | 29.41 | 1,233,713 | -0.37(-1.23%) |
Dec 31, 2014 | 30.09 | 29.78 | 29.78 | 29.78 | 590,292 | -0.21(-0.69%) |
Dec 30, 2014 | 30.13 | 30.25 | 29.98 | 29.99 | 1,064,647 | -0.38(-1.26%) |
Dec 29, 2014 | 30.32 | 30.51 | 30.30 | 30.37 | 1,371,684 | -0.19(-0.63%) |
Dec 26, 2014 | 30.58 | 30.72 | 30.55 | 30.56 | 456,582 | +0.04(+0.12%) |
Dec 24, 2014 | 30.48 | 30.53 | 30.53 | 30.53 | 509,964 | +0.07(+0.22%) |
Dec 23, 2014 | 30.40 | 30.54 | 30.31 | 30.46 | 1,365,147 | -0.03(-0.10%) |
Dec 22, 2014 | 30.45 | 30.55 | 30.34 | 30.49 | 1,248,254 | +0.25(+0.83%) |
Dec 19, 2014 | 29.95 | 30.32 | 29.87 | 30.24 | 1,510,486 | -0.20(-0.65%) |
Dec 18, 2014 | 29.72 | 30.44 | 29.72 | 30.44 | 1,095,820 | +0.84(+2.83%) |
Dec 17, 2014 | 29.37 | 29.83 | 29.32 | 29.60 | 1,481,912 | +0.19(+0.65%) |
Dec 16, 2014 | 29.16 | 29.78 | 29.07 | 29.41 | 2,094,308 | +0.25(+0.86%) |
Dec 15, 2014 | 29.73 | 29.83 | 29.06 | 29.16 | 1,525,476 | -0.49(-1.64%) |
Dec 12, 2014 | 30.44 | 30.50 | 29.64 | 29.64 | 2,024,385 | -0.85(-2.80%) |
Dec 11, 2014 | 30.58 | 30.72 | 30.44 | 30.50 | 1,456,053 | -0.06(-0.19%) |
Dec 10, 2014 | 30.83 | 30.84 | 30.51 | 30.56 | 1,361,151 | -0.21(-0.69%) |
Dec 09, 2014 | 30.92 | 30.96 | 30.68 | 30.77 | 1,471,938 | -0.32(-1.04%) |
Dec 08, 2014 | 31.15 | 31.29 | 31.02 | 31.09 | 1,606,062 | -0.12(-0.38%) |
Dec 05, 2014 | 31.28 | 31.28 | 31.10 | 31.21 | 1,535,841 | +0.23(+0.74%) |
Dec 04, 2014 | 31.28 | 31.30 | 30.91 | 30.98 | 1,710,715 | +0.10(+0.31%) |
Dec 03, 2014 | 30.96 | 30.96 | 30.78 | 30.89 | 2,281,930 | -0.21(-0.66%) |
Dec 02, 2014 | 31.24 | 31.25 | 31.00 | 31.09 | 1,070,972 | +0.10(+0.33%) |