Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.95 | 33.05 | 32.76 | 32.77 | 6,297,354 | -0.24(-0.71%) |
Feb 26, 2015 | 32.91 | 33.05 | 32.79 | 33.01 | 5,627,442 | +0.07(+0.20%) |
Feb 25, 2015 | 32.90 | 33.01 | 32.86 | 32.94 | 5,136,655 | +0.09(+0.27%) |
Feb 24, 2015 | 32.72 | 32.95 | 32.69 | 32.85 | 6,920,301 | +0.18(+0.54%) |
Feb 23, 2015 | 32.65 | 32.69 | 32.48 | 32.67 | 5,437,621 | -0.10(-0.31%) |
Feb 20, 2015 | 32.38 | 32.80 | 32.20 | 32.78 | 9,693,440 | +0.22(+0.68%) |
Feb 19, 2015 | 32.67 | 32.74 | 32.41 | 32.56 | 6,823,959 | -0.15(-0.47%) |
Feb 18, 2015 | 33.01 | 33.13 | 32.66 | 32.71 | 7,056,160 | -0.40(-1.20%) |
Feb 17, 2015 | 32.98 | 33.18 | 32.81 | 33.11 | 6,779,792 | +0.00(+0.00%) |
Feb 13, 2015 | 33.15 | 33.11 | 33.11 | 33.11 | 11,754,002 | -0.04(-0.11%) |
Feb 12, 2015 | 32.79 | 33.17 | 32.56 | 33.15 | 9,692,747 | +0.62(+1.92%) |
Feb 11, 2015 | 32.56 | 32.63 | 32.34 | 32.52 | 5,469,169 | -0.18(-0.56%) |
Feb 10, 2015 | 32.74 | 32.80 | 32.51 | 32.70 | 8,146,387 | +0.26(+0.79%) |
Feb 09, 2015 | 32.39 | 32.64 | 32.33 | 32.45 | 6,219,956 | -0.18(-0.54%) |
Feb 06, 2015 | 32.55 | 32.98 | 32.50 | 32.62 | 10,197,234 | +0.30(+0.93%) |
Feb 05, 2015 | 32.14 | 32.43 | 32.04 | 32.32 | 9,019,041 | +0.31(+0.96%) |
Feb 04, 2015 | 31.69 | 32.29 | 31.69 | 32.01 | 13,152,462 | +0.22(+0.69%) |
Feb 03, 2015 | 31.20 | 31.99 | 31.20 | 31.79 | 11,935,019 | +0.40(+1.29%) |
Feb 02, 2015 | 31.00 | 31.43 | 30.62 | 31.39 | 8,439,323 | +0.60(+1.96%) |
Jan 30, 2015 | 30.83 | 31.20 | 30.75 | 30.79 | 14,179,781 | -0.48(-1.55%) |
Jan 29, 2015 | 30.94 | 31.36 | 30.85 | 31.27 | 9,369,578 | +0.35(+1.12%) |
Jan 28, 2015 | 31.71 | 31.80 | 30.92 | 30.93 | 10,319,030 | -0.65(-2.05%) |
Jan 27, 2015 | 31.54 | 31.84 | 31.45 | 31.57 | 7,344,842 | -0.40(-1.26%) |
Jan 26, 2015 | 31.70 | 32.00 | 31.54 | 31.98 | 6,272,280 | +0.15(+0.48%) |
Jan 23, 2015 | 31.89 | 32.16 | 31.82 | 31.82 | 11,106,645 | -0.08(-0.25%) |
Jan 22, 2015 | 31.26 | 31.98 | 31.15 | 31.90 | 12,893,921 | +0.90(+2.91%) |
Jan 21, 2015 | 30.55 | 31.48 | 30.38 | 31.00 | 15,257,220 | +0.73(+2.40%) |
Jan 20, 2015 | 30.60 | 30.62 | 29.93 | 30.27 | 17,263,874 | -0.23(-0.75%) |
Jan 16, 2015 | 29.93 | 30.54 | 29.93 | 30.50 | 13,471,813 | +0.43(+1.42%) |
Jan 15, 2015 | 30.29 | 30.38 | 29.90 | 30.07 | 14,810,334 | -0.29(-0.97%) |
Jan 14, 2015 | 30.49 | 30.63 | 29.95 | 30.37 | 17,486,322 | -0.56(-1.81%) |
Jan 13, 2015 | 31.44 | 31.60 | 30.68 | 30.93 | 9,934,120 | -0.34(-1.08%) |
Jan 12, 2015 | 31.57 | 31.68 | 31.19 | 31.26 | 6,612,751 | -0.29(-0.93%) |
Jan 09, 2015 | 32.23 | 32.34 | 31.46 | 31.56 | 11,020,735 | -0.67(-2.07%) |
Jan 08, 2015 | 32.30 | 32.44 | 32.16 | 32.23 | 14,181,296 | +0.23(+0.73%) |
Jan 07, 2015 | 32.03 | 32.09 | 31.69 | 31.99 | 6,906,759 | +0.28(+0.88%) |
Jan 06, 2015 | 32.25 | 32.32 | 31.50 | 31.71 | 11,611,319 | -0.43(-1.33%) |
Jan 05, 2015 | 32.73 | 32.89 | 32.09 | 32.14 | 8,941,896 | -0.79(-2.41%) |
Jan 02, 2015 | 33.37 | 33.42 | 32.62 | 32.93 | 6,821,398 | -0.09(-0.27%) |
Dec 31, 2014 | 33.57 | 33.02 | 33.02 | 33.02 | 7,747,881 | -0.45(-1.34%) |
Dec 30, 2014 | 33.47 | 33.57 | 33.40 | 33.47 | 5,910,682 | -0.07(-0.22%) |
Dec 29, 2014 | 33.37 | 33.75 | 33.31 | 33.54 | 5,481,205 | +0.12(+0.36%) |
Dec 26, 2014 | 33.57 | 33.57 | 33.41 | 33.42 | 4,275,211 | -0.01(-0.02%) |
Dec 24, 2014 | 33.65 | 33.43 | 33.43 | 33.43 | 2,607,895 | -0.12(-0.35%) |
Dec 23, 2014 | 33.51 | 33.68 | 33.44 | 33.54 | 6,763,129 | +0.20(+0.59%) |
Dec 22, 2014 | 33.07 | 33.35 | 32.97 | 33.35 | 8,616,663 | +0.32(+0.97%) |
Dec 19, 2014 | 33.08 | 33.27 | 32.78 | 33.03 | 16,030,252 | -0.10(-0.31%) |
Dec 18, 2014 | 32.48 | 33.14 | 32.43 | 33.13 | 11,738,585 | +1.04(+3.23%) |
Dec 17, 2014 | 31.74 | 32.15 | 31.61 | 32.09 | 9,860,965 | +0.60(+1.90%) |
Dec 16, 2014 | 31.60 | 32.13 | 31.43 | 31.49 | 12,461,146 | -0.26(-0.81%) |
Dec 15, 2014 | 32.22 | 32.36 | 31.68 | 31.75 | 10,420,048 | -0.32(-1.00%) |
Dec 12, 2014 | 32.36 | 32.61 | 32.04 | 32.07 | 11,505,652 | -0.59(-1.81%) |
Dec 11, 2014 | 32.79 | 33.06 | 32.57 | 32.66 | 8,779,295 | +0.04(+0.13%) |
Dec 10, 2014 | 33.02 | 33.16 | 32.60 | 32.62 | 12,262,767 | -0.42(-1.26%) |
Dec 09, 2014 | 32.83 | 33.07 | 32.57 | 33.03 | 9,714,741 | -0.12(-0.35%) |
Dec 08, 2014 | 32.73 | 33.26 | 32.66 | 33.15 | 14,523,027 | +0.18(+0.53%) |
Dec 05, 2014 | 32.68 | 33.03 | 32.68 | 32.98 | 10,056,924 | +0.44(+1.35%) |
Dec 04, 2014 | 32.27 | 32.54 | 32.27 | 32.54 | 7,568,028 | +0.15(+0.47%) |
Dec 03, 2014 | 32.16 | 32.47 | 32.11 | 32.38 | 6,004,546 | +0.18(+0.57%) |
Dec 02, 2014 | 31.88 | 32.20 | 31.88 | 32.20 | 7,433,813 | +0.33(+1.03%) |