Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.44 | 31.73 | 31.36 | 31.55 | 8,845,029 | +0.11(+0.36%) |
Feb 26, 2015 | 31.24 | 31.50 | 31.17 | 31.44 | 7,991,679 | +0.25(+0.81%) |
Feb 25, 2015 | 31.28 | 31.38 | 31.14 | 31.19 | 9,143,111 | -0.04(-0.14%) |
Feb 24, 2015 | 31.20 | 31.33 | 31.03 | 31.23 | 11,495,650 | +0.12(+0.38%) |
Feb 23, 2015 | 31.24 | 31.34 | 31.09 | 31.12 | 9,394,032 | -0.06(-0.18%) |
Feb 20, 2015 | 31.07 | 31.22 | 30.78 | 31.17 | 12,278,645 | +0.07(+0.23%) |
Feb 19, 2015 | 31.06 | 31.22 | 30.88 | 31.10 | 11,297,650 | +0.13(+0.43%) |
Feb 18, 2015 | 30.77 | 30.96 | 30.71 | 30.96 | 8,275,739 | +0.06(+0.18%) |
Feb 17, 2015 | 30.52 | 31.00 | 30.33 | 30.91 | 12,740,282 | +0.21(+0.69%) |
Feb 13, 2015 | 31.10 | 30.69 | 30.69 | 30.69 | 10,637,922 | -0.44(-1.40%) |
Feb 12, 2015 | 30.72 | 31.13 | 30.59 | 31.13 | 12,875,591 | +0.44(+1.42%) |
Feb 11, 2015 | 30.24 | 30.74 | 30.15 | 30.69 | 14,076,011 | +0.55(+1.84%) |
Feb 10, 2015 | 29.99 | 30.18 | 29.92 | 30.14 | 8,029,538 | +0.34(+1.15%) |
Feb 09, 2015 | 29.80 | 29.98 | 29.66 | 29.80 | 10,374,963 | -0.10(-0.32%) |
Feb 06, 2015 | 30.00 | 30.07 | 29.83 | 29.89 | 13,927,270 | -0.19(-0.63%) |
Feb 05, 2015 | 30.48 | 30.49 | 30.04 | 30.08 | 15,078,463 | -0.20(-0.67%) |
Feb 04, 2015 | 30.37 | 30.62 | 30.20 | 30.29 | 14,611,919 | -0.13(-0.42%) |
Feb 03, 2015 | 30.17 | 30.49 | 30.03 | 30.41 | 17,357,270 | +0.26(+0.86%) |
Feb 02, 2015 | 29.85 | 30.18 | 29.70 | 30.16 | 16,364,375 | +0.39(+1.32%) |
Jan 30, 2015 | 30.30 | 30.57 | 29.71 | 29.76 | 17,755,122 | -0.72(-2.37%) |
Jan 29, 2015 | 30.24 | 30.58 | 30.06 | 30.49 | 11,539,793 | +0.21(+0.70%) |
Jan 28, 2015 | 30.69 | 30.93 | 30.23 | 30.27 | 11,236,164 | -0.31(-1.01%) |
Jan 27, 2015 | 30.29 | 30.70 | 30.27 | 30.58 | 10,062,783 | +0.07(+0.22%) |
Jan 26, 2015 | 30.39 | 30.53 | 30.18 | 30.52 | 10,971,029 | +0.14(+0.46%) |
Jan 23, 2015 | 30.65 | 30.67 | 30.37 | 30.38 | 11,755,249 | -0.26(-0.86%) |
Jan 22, 2015 | 30.63 | 30.66 | 30.31 | 30.64 | 12,789,400 | +0.22(+0.72%) |
Jan 21, 2015 | 30.13 | 30.46 | 30.01 | 30.42 | 10,246,750 | +0.25(+0.82%) |
Jan 20, 2015 | 30.25 | 30.54 | 29.82 | 30.17 | 11,571,178 | +0.44(+1.47%) |
Jan 16, 2015 | 29.34 | 29.74 | 29.74 | 29.74 | 17,968,988 | +0.33(+1.11%) |
Jan 15, 2015 | 29.00 | 29.62 | 29.05 | 29.41 | 14,451,986 | +0.41(+1.43%) |
Jan 14, 2015 | 28.59 | 29.01 | 28.45 | 29.00 | 11,122,367 | +0.23(+0.80%) |
Jan 13, 2015 | 28.68 | 29.02 | 28.54 | 28.77 | 13,309,996 | +0.22(+0.79%) |
Jan 12, 2015 | 28.47 | 28.70 | 28.42 | 28.54 | 11,363,333 | +0.18(+0.63%) |
Jan 09, 2015 | 28.58 | 28.65 | 28.30 | 28.36 | 11,575,108 | -0.07(-0.24%) |
Jan 08, 2015 | 28.17 | 28.55 | 28.14 | 28.43 | 8,372,897 | +0.47(+1.68%) |
Jan 07, 2015 | 27.65 | 28.04 | 27.65 | 27.96 | 9,798,561 | +0.50(+1.84%) |
Jan 06, 2015 | 27.47 | 27.83 | 27.40 | 27.45 | 12,916,192 | +0.16(+0.60%) |
Jan 05, 2015 | 27.26 | 27.46 | 27.20 | 27.29 | 12,310,150 | -0.16(-0.57%) |
Jan 02, 2015 | 27.63 | 27.82 | 27.23 | 27.45 | 10,843,363 | -0.17(-0.61%) |
Dec 31, 2014 | 27.98 | 27.62 | 27.62 | 27.62 | 9,115,620 | -0.31(-1.12%) |
Dec 30, 2014 | 28.11 | 28.26 | 27.90 | 27.93 | 6,537,072 | -0.22(-0.80%) |
Dec 29, 2014 | 28.23 | 28.28 | 28.02 | 28.16 | 7,183,749 | -0.21(-0.73%) |
Dec 26, 2014 | 28.22 | 28.49 | 28.22 | 28.36 | 5,337,045 | +0.13(+0.48%) |
Dec 24, 2014 | 28.39 | 28.23 | 28.23 | 28.23 | 7,280,757 | -0.10(-0.34%) |
Dec 23, 2014 | 28.23 | 28.39 | 28.13 | 28.32 | 8,261,904 | +0.18(+0.66%) |
Dec 22, 2014 | 28.02 | 28.19 | 27.92 | 28.14 | 15,952,165 | +0.09(+0.32%) |
Dec 19, 2014 | 28.45 | 28.66 | 27.86 | 28.05 | 29,337,606 | -0.39(-1.38%) |
Dec 18, 2014 | 27.98 | 28.44 | 27.77 | 28.44 | 13,614,786 | +0.74(+2.66%) |
Dec 17, 2014 | 27.48 | 27.85 | 27.26 | 27.71 | 14,328,123 | +0.34(+1.24%) |
Dec 16, 2014 | 27.29 | 27.96 | 27.13 | 27.37 | 15,614,029 | -0.10(-0.36%) |
Dec 15, 2014 | 27.66 | 27.80 | 27.27 | 27.47 | 14,631,039 | -0.08(-0.28%) |
Dec 12, 2014 | 27.66 | 28.02 | 27.54 | 27.54 | 10,877,354 | -0.31(-1.12%) |
Dec 11, 2014 | 27.70 | 28.07 | 27.63 | 27.85 | 9,487,517 | +0.12(+0.44%) |
Dec 10, 2014 | 28.21 | 28.25 | 27.71 | 27.73 | 11,512,981 | -0.39(-1.40%) |
Dec 09, 2014 | 28.11 | 28.23 | 27.80 | 28.13 | 9,267,612 | -0.13(-0.45%) |
Dec 08, 2014 | 28.35 | 28.60 | 28.19 | 28.25 | 10,590,655 | -0.08(-0.27%) |
Dec 05, 2014 | 28.25 | 28.34 | 28.10 | 28.33 | 8,164,905 | +0.07(+0.26%) |
Dec 04, 2014 | 28.29 | 28.33 | 28.05 | 28.26 | 12,578,835 | -0.14(-0.49%) |
Dec 03, 2014 | 28.02 | 28.43 | 27.96 | 28.40 | 17,036,638 | +0.35(+1.25%) |
Dec 02, 2014 | 27.93 | 28.07 | 27.82 | 28.05 | 15,077,381 | +0.14(+0.52%) |