Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.44 | 30.54 | 30.29 | 30.34 | 5,481,173 | -0.27(-0.88%) |
Feb 26, 2015 | 30.54 | 30.69 | 30.51 | 30.61 | 5,230,910 | +0.08(+0.25%) |
Feb 25, 2015 | 30.54 | 30.64 | 30.42 | 30.53 | 7,623,858 | +0.01(+0.04%) |
Feb 24, 2015 | 30.33 | 30.58 | 30.22 | 30.52 | 7,018,178 | +0.26(+0.87%) |
Feb 23, 2015 | 30.15 | 30.38 | 30.10 | 30.26 | 3,776,890 | -0.04(-0.13%) |
Feb 20, 2015 | 30.05 | 30.29 | 29.94 | 30.29 | 3,574,836 | +0.20(+0.68%) |
Feb 19, 2015 | 30.15 | 30.24 | 29.88 | 30.09 | 4,224,882 | -0.17(-0.57%) |
Feb 18, 2015 | 30.16 | 30.31 | 30.12 | 30.26 | 5,110,802 | +0.18(+0.61%) |
Feb 17, 2015 | 29.83 | 30.17 | 29.73 | 30.08 | 6,194,519 | -0.14(-0.48%) |
Feb 13, 2015 | 29.94 | 30.22 | 30.22 | 30.22 | 9,531,752 | +1.25(+4.33%) |
Feb 12, 2015 | 28.91 | 29.01 | 28.72 | 28.97 | 5,705,693 | -0.16(-0.56%) |
Feb 11, 2015 | 29.09 | 29.18 | 29.03 | 29.13 | 3,978,824 | -0.03(-0.09%) |
Feb 10, 2015 | 29.08 | 29.19 | 29.08 | 29.16 | 5,986,162 | -0.09(-0.30%) |
Feb 09, 2015 | 29.10 | 29.32 | 29.02 | 29.25 | 9,135,119 | +0.25(+0.85%) |
Feb 06, 2015 | 29.39 | 29.39 | 28.92 | 29.00 | 9,525,254 | +0.03(+0.11%) |
Feb 05, 2015 | 28.90 | 29.01 | 28.71 | 28.97 | 8,096,579 | +0.63(+2.22%) |
Feb 04, 2015 | 27.90 | 28.46 | 28.05 | 28.34 | 9,317,275 | +0.44(+1.56%) |
Feb 03, 2015 | 27.92 | 27.93 | 27.69 | 27.90 | 7,744,558 | +0.19(+0.68%) |
Feb 02, 2015 | 27.81 | 27.82 | 27.56 | 27.72 | 5,782,126 | -0.03(-0.09%) |
Jan 30, 2015 | 28.13 | 28.13 | 27.74 | 27.74 | 4,844,959 | -0.73(-2.57%) |
Jan 29, 2015 | 28.59 | 28.59 | 28.21 | 28.47 | 4,988,114 | +0.11(+0.38%) |
Jan 28, 2015 | 28.65 | 28.73 | 28.33 | 28.36 | 5,730,604 | -0.11(-0.38%) |
Jan 27, 2015 | 28.58 | 28.60 | 28.38 | 28.47 | 6,272,178 | -0.02(-0.07%) |
Jan 26, 2015 | 28.37 | 28.61 | 28.27 | 28.49 | 5,364,726 | +0.11(+0.40%) |
Jan 23, 2015 | 28.29 | 28.53 | 28.22 | 28.38 | 4,921,570 | +0.03(+0.11%) |
Jan 22, 2015 | 28.27 | 28.52 | 28.22 | 28.35 | 7,584,110 | +0.16(+0.56%) |
Jan 21, 2015 | 27.80 | 28.23 | 27.72 | 28.19 | 7,992,961 | +0.35(+1.25%) |
Jan 20, 2015 | 27.84 | 27.89 | 27.55 | 27.84 | 6,879,826 | +0.29(+1.05%) |
Jan 16, 2015 | 27.24 | 27.56 | 27.18 | 27.55 | 4,955,364 | +0.50(+1.84%) |
Jan 15, 2015 | 27.02 | 27.18 | 26.82 | 27.05 | 6,297,459 | +0.04(+0.14%) |
Jan 14, 2015 | 26.77 | 27.03 | 26.76 | 27.02 | 5,458,857 | -0.04(-0.14%) |
Jan 13, 2015 | 27.38 | 27.48 | 26.91 | 27.05 | 5,100,197 | -0.01(-0.05%) |
Jan 12, 2015 | 27.14 | 27.21 | 26.78 | 27.07 | 7,465,930 | +0.08(+0.30%) |
Jan 09, 2015 | 27.10 | 27.16 | 26.88 | 26.98 | 5,284,811 | -0.25(-0.90%) |
Jan 08, 2015 | 27.03 | 27.32 | 26.98 | 27.23 | 8,397,930 | +0.68(+2.56%) |
Jan 07, 2015 | 26.33 | 26.64 | 26.22 | 26.55 | 9,557,631 | +0.27(+1.03%) |
Jan 06, 2015 | 26.31 | 26.52 | 26.01 | 26.28 | 10,221,071 | -0.15(-0.55%) |
Jan 05, 2015 | 26.24 | 26.49 | 26.11 | 26.42 | 11,580,361 | -0.29(-1.09%) |
Jan 02, 2015 | 26.92 | 27.04 | 26.70 | 26.71 | 4,943,272 | -0.23(-0.87%) |
Dec 31, 2014 | 27.05 | 26.95 | 26.95 | 26.95 | 4,140,709 | -0.03(-0.12%) |
Dec 30, 2014 | 26.99 | 27.10 | 26.90 | 26.98 | 5,184,938 | -0.26(-0.97%) |
Dec 29, 2014 | 27.39 | 27.43 | 27.22 | 27.24 | 4,681,171 | +0.04(+0.14%) |
Dec 26, 2014 | 27.09 | 27.29 | 27.05 | 27.20 | 3,149,169 | +0.19(+0.70%) |
Dec 24, 2014 | 26.95 | 27.02 | 27.02 | 27.02 | 2,120,475 | +0.07(+0.26%) |
Dec 23, 2014 | 27.29 | 27.31 | 26.87 | 26.95 | 7,472,294 | -0.44(-1.61%) |
Dec 22, 2014 | 27.58 | 27.60 | 27.27 | 27.39 | 6,865,556 | +0.06(+0.21%) |
Dec 19, 2014 | 27.16 | 27.48 | 27.10 | 27.33 | 5,568,077 | +0.04(+0.14%) |
Dec 18, 2014 | 27.02 | 27.31 | 26.90 | 27.29 | 8,777,300 | +0.79(+2.97%) |
Dec 17, 2014 | 26.42 | 26.67 | 26.31 | 26.50 | 6,552,993 | +0.08(+0.29%) |
Dec 16, 2014 | 26.14 | 26.73 | 26.09 | 26.43 | 9,302,479 | +0.39(+1.50%) |
Dec 15, 2014 | 26.71 | 26.81 | 26.03 | 26.04 | 8,596,440 | -0.71(-2.64%) |
Dec 12, 2014 | 27.32 | 27.55 | 26.74 | 26.74 | 7,763,125 | -0.59(-2.15%) |
Dec 11, 2014 | 27.37 | 27.68 | 27.27 | 27.33 | 7,418,915 | -0.09(-0.32%) |
Dec 10, 2014 | 27.28 | 27.47 | 27.24 | 27.42 | 21,780,804 | -0.39(-1.41%) |
Dec 09, 2014 | 28.30 | 28.32 | 27.68 | 27.81 | 12,691,252 | -0.91(-3.18%) |
Dec 08, 2014 | 28.91 | 28.96 | 28.69 | 28.72 | 4,453,242 | -0.30(-1.04%) |
Dec 05, 2014 | 28.95 | 29.07 | 28.84 | 29.03 | 3,865,279 | +0.09(+0.33%) |
Dec 04, 2014 | 29.08 | 29.19 | 28.89 | 28.93 | 4,763,394 | -0.52(-1.76%) |
Dec 03, 2014 | 29.47 | 29.56 | 29.36 | 29.45 | 3,781,062 | -0.27(-0.91%) |
Dec 02, 2014 | 29.61 | 29.75 | 29.55 | 29.72 | 3,738,710 | +0.14(+0.47%) |