Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.02 | 30.11 | 29.87 | 29.92 | 5,558,295 | -0.27(-0.88%) |
Feb 26, 2015 | 30.12 | 30.27 | 30.09 | 30.18 | 5,304,511 | +0.08(+0.25%) |
Feb 25, 2015 | 30.11 | 30.21 | 30.00 | 30.11 | 7,731,129 | +0.01(+0.04%) |
Feb 24, 2015 | 29.91 | 30.15 | 29.80 | 30.09 | 7,116,927 | +0.26(+0.87%) |
Feb 23, 2015 | 29.74 | 29.96 | 29.68 | 29.84 | 3,830,033 | -0.04(-0.13%) |
Feb 20, 2015 | 29.63 | 29.87 | 29.52 | 29.87 | 3,625,136 | +0.20(+0.68%) |
Feb 19, 2015 | 29.74 | 29.82 | 29.47 | 29.67 | 4,284,328 | -0.17(-0.57%) |
Feb 18, 2015 | 29.74 | 29.89 | 29.70 | 29.84 | 5,182,713 | +0.18(+0.61%) |
Feb 17, 2015 | 29.42 | 29.75 | 29.32 | 29.66 | 6,281,647 | -0.14(-0.48%) |
Feb 13, 2015 | 29.53 | 29.81 | 29.81 | 29.81 | 9,665,820 | +1.24(+4.33%) |
Feb 12, 2015 | 28.51 | 28.61 | 28.33 | 28.57 | 5,785,946 | -0.16(-0.56%) |
Feb 11, 2015 | 28.69 | 28.77 | 28.62 | 28.73 | 4,034,787 | -0.02(-0.09%) |
Feb 10, 2015 | 28.68 | 28.79 | 28.68 | 28.75 | 6,070,360 | -0.09(-0.30%) |
Feb 09, 2015 | 28.69 | 28.91 | 28.62 | 28.84 | 9,263,608 | +0.24(+0.85%) |
Feb 06, 2015 | 28.98 | 28.98 | 28.52 | 28.60 | 9,659,230 | +0.03(+0.11%) |
Feb 05, 2015 | 28.50 | 28.61 | 28.31 | 28.57 | 8,210,460 | +0.62(+2.22%) |
Feb 04, 2015 | 27.52 | 28.06 | 27.66 | 27.95 | 9,448,326 | +0.43(+1.56%) |
Feb 03, 2015 | 27.53 | 27.54 | 27.31 | 27.52 | 7,853,489 | +0.19(+0.68%) |
Feb 02, 2015 | 27.42 | 27.43 | 27.18 | 27.33 | 5,863,454 | -0.02(-0.09%) |
Jan 30, 2015 | 27.74 | 27.74 | 27.36 | 27.36 | 4,913,106 | -0.72(-2.57%) |
Jan 29, 2015 | 28.20 | 28.20 | 27.82 | 28.08 | 5,058,274 | +0.11(+0.38%) |
Jan 28, 2015 | 28.26 | 28.33 | 27.94 | 27.97 | 5,811,207 | -0.11(-0.38%) |
Jan 27, 2015 | 28.18 | 28.21 | 27.98 | 28.08 | 6,360,399 | -0.02(-0.07%) |
Jan 26, 2015 | 27.98 | 28.21 | 27.88 | 28.10 | 5,440,183 | +0.11(+0.40%) |
Jan 23, 2015 | 27.90 | 28.13 | 27.83 | 27.98 | 4,990,794 | +0.03(+0.11%) |
Jan 22, 2015 | 27.88 | 28.13 | 27.83 | 27.95 | 7,690,784 | +0.16(+0.56%) |
Jan 21, 2015 | 27.42 | 27.84 | 27.33 | 27.80 | 8,105,385 | +0.34(+1.25%) |
Jan 20, 2015 | 27.46 | 27.50 | 27.16 | 27.46 | 6,976,594 | +0.29(+1.05%) |
Jan 16, 2015 | 26.86 | 27.18 | 26.80 | 27.17 | 5,025,063 | +0.49(+1.84%) |
Jan 15, 2015 | 26.64 | 26.81 | 26.45 | 26.68 | 6,386,035 | +0.04(+0.14%) |
Jan 14, 2015 | 26.40 | 26.66 | 26.39 | 26.64 | 5,535,638 | -0.04(-0.14%) |
Jan 13, 2015 | 27.00 | 27.09 | 26.54 | 26.68 | 5,171,933 | -0.01(-0.05%) |
Jan 12, 2015 | 26.76 | 26.83 | 26.41 | 26.69 | 7,570,942 | +0.08(+0.30%) |
Jan 09, 2015 | 26.73 | 26.78 | 26.50 | 26.61 | 5,359,144 | -0.24(-0.90%) |
Jan 08, 2015 | 26.66 | 26.94 | 26.60 | 26.85 | 8,516,050 | +0.67(+2.56%) |
Jan 07, 2015 | 25.96 | 26.27 | 25.86 | 26.18 | 9,692,063 | +0.27(+1.03%) |
Jan 06, 2015 | 25.94 | 26.16 | 25.65 | 25.91 | 10,364,834 | -0.14(-0.55%) |
Jan 05, 2015 | 25.88 | 26.12 | 25.75 | 26.06 | 11,743,243 | -0.29(-1.09%) |
Jan 02, 2015 | 26.55 | 26.67 | 26.33 | 26.34 | 5,012,801 | -0.23(-0.87%) |
Dec 31, 2014 | 26.68 | 26.57 | 26.57 | 26.57 | 4,198,950 | -0.03(-0.12%) |
Dec 30, 2014 | 26.62 | 26.73 | 26.52 | 26.60 | 5,257,866 | -0.26(-0.97%) |
Dec 29, 2014 | 27.01 | 27.05 | 26.84 | 26.86 | 4,747,013 | +0.04(+0.14%) |
Dec 26, 2014 | 26.72 | 26.91 | 26.67 | 26.83 | 3,193,463 | +0.19(+0.70%) |
Dec 24, 2014 | 26.58 | 26.64 | 26.64 | 26.64 | 2,150,301 | +0.07(+0.26%) |
Dec 23, 2014 | 26.91 | 26.93 | 26.50 | 26.57 | 7,577,395 | -0.44(-1.61%) |
Dec 22, 2014 | 27.20 | 27.21 | 26.89 | 27.01 | 6,962,123 | +0.06(+0.21%) |
Dec 19, 2014 | 26.78 | 27.09 | 26.72 | 26.95 | 5,646,394 | +0.04(+0.14%) |
Dec 18, 2014 | 26.65 | 26.93 | 26.52 | 26.91 | 8,900,756 | +0.78(+2.97%) |
Dec 17, 2014 | 26.06 | 26.30 | 25.94 | 26.14 | 6,645,164 | +0.07(+0.29%) |
Dec 16, 2014 | 25.78 | 26.36 | 25.73 | 26.06 | 9,433,322 | +0.39(+1.50%) |
Dec 15, 2014 | 26.34 | 26.44 | 25.67 | 25.68 | 8,717,352 | -0.70(-2.64%) |
Dec 12, 2014 | 26.94 | 27.17 | 26.37 | 26.37 | 7,872,317 | -0.58(-2.15%) |
Dec 11, 2014 | 26.99 | 27.30 | 26.90 | 26.95 | 7,523,265 | -0.09(-0.32%) |
Dec 10, 2014 | 26.90 | 27.09 | 26.86 | 27.04 | 22,087,160 | -0.39(-1.41%) |
Dec 09, 2014 | 27.90 | 27.93 | 27.29 | 27.42 | 12,869,759 | -0.90(-3.18%) |
Dec 08, 2014 | 28.51 | 28.56 | 28.29 | 28.33 | 4,515,878 | -0.30(-1.04%) |
Dec 05, 2014 | 28.54 | 28.67 | 28.44 | 28.62 | 3,919,645 | +0.09(+0.33%) |
Dec 04, 2014 | 28.68 | 28.79 | 28.49 | 28.53 | 4,830,393 | -0.51(-1.76%) |
Dec 03, 2014 | 29.06 | 29.15 | 28.96 | 29.04 | 3,834,244 | -0.27(-0.91%) |
Dec 02, 2014 | 29.20 | 29.33 | 29.14 | 29.31 | 3,791,296 | +0.14(+0.47%) |