Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.39 | 30.63 | 30.05 | 30.10 | 15,949,979 | +0.05(+0.16%) |
Feb 26, 2015 | 29.97 | 30.39 | 29.79 | 30.05 | 14,654,251 | +0.14(+0.46%) |
Feb 25, 2015 | 30.03 | 30.34 | 29.78 | 29.91 | 17,090,698 | -0.28(-0.94%) |
Feb 24, 2015 | 29.58 | 30.37 | 28.25 | 30.19 | 56,025,160 | -0.62(-2.01%) |
Feb 23, 2015 | 31.26 | 31.31 | 30.68 | 30.81 | 14,105,544 | -0.62(-1.97%) |
Feb 20, 2015 | 31.15 | 31.44 | 30.68 | 31.43 | 16,847,014 | +0.22(+0.69%) |
Feb 19, 2015 | 31.52 | 31.60 | 31.13 | 31.21 | 13,686,410 | -0.35(-1.12%) |
Feb 18, 2015 | 31.66 | 31.89 | 31.43 | 31.57 | 12,583,056 | -0.16(-0.49%) |
Feb 17, 2015 | 31.70 | 32.22 | 31.62 | 31.72 | 20,249,734 | +0.47(+1.51%) |
Feb 13, 2015 | 31.61 | 31.25 | 31.25 | 31.25 | 19,096,886 | -0.09(-0.28%) |
Feb 12, 2015 | 30.48 | 31.45 | 30.36 | 31.34 | 24,223,804 | +0.90(+2.97%) |
Feb 11, 2015 | 30.51 | 30.99 | 29.88 | 30.44 | 30,342,342 | -0.07(-0.23%) |
Feb 10, 2015 | 28.55 | 30.56 | 28.46 | 30.51 | 44,657,152 | +2.69(+9.66%) |
Feb 09, 2015 | 28.23 | 28.23 | 27.71 | 27.82 | 22,811,304 | -0.55(-1.94%) |
Feb 06, 2015 | 28.99 | 29.34 | 28.32 | 28.37 | 19,101,924 | -0.57(-1.97%) |
Feb 05, 2015 | 28.75 | 28.97 | 28.57 | 28.94 | 20,145,800 | +0.45(+1.58%) |
Feb 04, 2015 | 28.27 | 28.69 | 28.20 | 28.49 | 21,329,694 | +0.08(+0.29%) |
Feb 03, 2015 | 28.03 | 28.55 | 27.95 | 28.40 | 24,455,716 | +0.50(+1.79%) |
Feb 02, 2015 | 28.70 | 28.84 | 27.56 | 27.90 | 34,667,296 | -0.81(-2.84%) |
Jan 30, 2015 | 28.85 | 29.14 | 28.67 | 28.72 | 23,899,256 | -0.44(-1.50%) |
Jan 29, 2015 | 28.74 | 29.27 | 28.32 | 29.15 | 30,856,408 | +0.60(+2.11%) |
Jan 28, 2015 | 29.44 | 29.62 | 28.49 | 28.55 | 22,095,070 | -0.54(-1.87%) |
Jan 27, 2015 | 29.86 | 29.88 | 29.09 | 29.09 | 28,105,318 | -1.34(-4.42%) |
Jan 26, 2015 | 29.97 | 30.44 | 29.64 | 30.44 | 19,537,138 | +0.07(+0.23%) |
Jan 23, 2015 | 30.31 | 30.55 | 29.89 | 30.37 | 21,565,746 | +0.06(+0.19%) |
Jan 22, 2015 | 29.88 | 30.37 | 29.66 | 30.31 | 22,722,634 | +0.39(+1.31%) |
Jan 21, 2015 | 28.95 | 30.16 | 28.95 | 29.92 | 27,536,002 | +0.80(+2.76%) |
Jan 20, 2015 | 28.96 | 29.46 | 28.80 | 29.11 | 30,436,370 | +0.67(+2.35%) |
Jan 16, 2015 | 28.60 | 28.71 | 27.98 | 28.45 | 59,548,628 | -0.30(-1.06%) |
Jan 15, 2015 | 29.68 | 29.85 | 28.72 | 28.75 | 29,020,838 | -0.74(-2.50%) |
Jan 14, 2015 | 29.70 | 30.62 | 29.24 | 29.49 | 36,153,632 | -0.77(-2.55%) |
Jan 13, 2015 | 31.32 | 31.60 | 30.08 | 30.26 | 41,019,684 | -0.81(-2.61%) |
Jan 12, 2015 | 31.78 | 32.37 | 30.81 | 31.07 | 42,727,520 | -1.83(-5.56%) |
Jan 09, 2015 | 33.13 | 33.24 | 32.34 | 32.90 | 19,697,458 | -0.14(-0.43%) |
Jan 08, 2015 | 31.95 | 33.24 | 31.94 | 33.04 | 32,462,504 | +1.54(+4.89%) |
Jan 07, 2015 | 30.94 | 32.36 | 30.86 | 31.50 | 53,546,988 | -0.76(-2.34%) |
Jan 06, 2015 | 33.46 | 33.59 | 32.02 | 32.25 | 40,752,240 | -0.89(-2.68%) |
Jan 05, 2015 | 34.06 | 34.09 | 33.12 | 33.14 | 24,062,980 | -0.96(-2.81%) |
Jan 02, 2015 | 34.58 | 34.85 | 33.70 | 34.10 | 15,427,195 | -0.26(-0.74%) |
Dec 31, 2014 | 34.79 | 34.35 | 34.35 | 34.35 | 10,918,810 | -0.38(-1.10%) |
Dec 30, 2014 | 34.77 | 35.07 | 34.64 | 34.74 | 11,696,509 | -0.13(-0.37%) |
Dec 29, 2014 | 34.61 | 35.02 | 34.42 | 34.86 | 12,592,080 | +0.52(+1.51%) |
Dec 26, 2014 | 34.37 | 34.57 | 34.32 | 34.34 | 7,015,076 | +0.09(+0.26%) |
Dec 24, 2014 | 34.37 | 34.26 | 34.26 | 34.26 | 4,762,094 | -0.06(-0.17%) |
Dec 23, 2014 | 34.27 | 34.53 | 34.11 | 34.31 | 11,157,864 | +0.33(+0.97%) |
Dec 22, 2014 | 34.10 | 34.34 | 33.85 | 33.99 | 12,900,130 | +0.14(+0.42%) |
Dec 19, 2014 | 33.94 | 34.15 | 33.49 | 33.84 | 18,822,162 | +0.04(+0.12%) |
Dec 18, 2014 | 33.97 | 34.14 | 33.41 | 33.80 | 18,509,292 | +0.61(+1.83%) |
Dec 17, 2014 | 32.46 | 33.27 | 31.89 | 33.20 | 19,768,916 | +0.90(+2.78%) |
Dec 16, 2014 | 32.28 | 33.28 | 31.76 | 32.30 | 29,145,616 | -0.43(-1.32%) |
Dec 15, 2014 | 33.71 | 33.80 | 32.63 | 32.73 | 27,737,116 | -0.63(-1.90%) |
Dec 12, 2014 | 34.27 | 34.28 | 33.33 | 33.36 | 20,176,796 | -1.17(-3.38%) |
Dec 11, 2014 | 34.50 | 35.15 | 34.24 | 34.53 | 13,519,521 | +0.32(+0.95%) |
Dec 10, 2014 | 34.78 | 34.98 | 34.13 | 34.21 | 17,361,442 | -0.78(-2.23%) |
Dec 09, 2014 | 34.20 | 35.04 | 33.89 | 34.99 | 16,794,810 | -0.36(-1.01%) |
Dec 08, 2014 | 35.78 | 35.90 | 35.03 | 35.35 | 16,113,592 | -0.46(-1.29%) |
Dec 05, 2014 | 35.41 | 35.82 | 35.34 | 35.81 | 14,384,238 | +0.41(+1.16%) |
Dec 04, 2014 | 35.36 | 35.82 | 35.00 | 35.39 | 16,802,362 | -0.03(-0.08%) |
Dec 03, 2014 | 35.23 | 35.67 | 35.07 | 35.42 | 29,549,404 | +0.49(+1.39%) |
Dec 02, 2014 | 34.39 | 35.10 | 33.99 | 34.94 | 14,540,900 | +0.60(+1.76%) |