Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.20 | 27.49 | 26.82 | 27.41 | 6,473,977 | +0.40(+1.46%) |
Feb 26, 2015 | 27.56 | 27.69 | 26.98 | 27.02 | 6,850,727 | -0.54(-1.96%) |
Feb 25, 2015 | 27.55 | 27.81 | 27.36 | 27.56 | 5,604,482 | +0.03(+0.10%) |
Feb 24, 2015 | 27.98 | 28.09 | 27.30 | 27.53 | 6,122,132 | -0.53(-1.87%) |
Feb 23, 2015 | 28.31 | 28.39 | 27.76 | 28.05 | 5,564,903 | -0.21(-0.74%) |
Feb 20, 2015 | 28.18 | 28.32 | 27.86 | 28.26 | 6,006,647 | +0.11(+0.38%) |
Feb 19, 2015 | 28.15 | 28.40 | 28.05 | 28.15 | 4,245,195 | +0.01(+0.03%) |
Feb 18, 2015 | 28.22 | 28.22 | 27.80 | 28.15 | 4,618,417 | -0.12(-0.41%) |
Feb 17, 2015 | 28.10 | 28.31 | 27.89 | 28.26 | 3,799,181 | +0.12(+0.43%) |
Feb 13, 2015 | 28.08 | 28.14 | 28.14 | 28.14 | 6,683,039 | -0.06(-0.20%) |
Feb 12, 2015 | 27.52 | 28.22 | 27.46 | 28.20 | 8,922,429 | +0.68(+2.46%) |
Feb 11, 2015 | 27.23 | 27.61 | 27.16 | 27.52 | 6,861,342 | +0.13(+0.47%) |
Feb 10, 2015 | 26.83 | 27.53 | 26.71 | 27.39 | 7,976,840 | +0.72(+2.70%) |
Feb 09, 2015 | 26.66 | 26.86 | 26.31 | 26.67 | 5,674,846 | -0.21(-0.78%) |
Feb 06, 2015 | 26.38 | 27.02 | 26.31 | 26.88 | 11,292,647 | +0.91(+3.52%) |
Feb 05, 2015 | 26.02 | 26.18 | 25.64 | 25.97 | 5,714,374 | -0.09(-0.33%) |
Feb 04, 2015 | 25.66 | 26.09 | 25.66 | 26.05 | 7,041,147 | +0.19(+0.72%) |
Feb 03, 2015 | 25.34 | 25.90 | 25.07 | 25.87 | 8,526,608 | +0.71(+2.80%) |
Feb 02, 2015 | 25.28 | 25.61 | 24.56 | 25.16 | 11,322,864 | -0.17(-0.65%) |
Jan 30, 2015 | 25.88 | 26.15 | 25.20 | 25.33 | 10,114,006 | -0.64(-2.47%) |
Jan 29, 2015 | 25.41 | 26.06 | 25.27 | 25.97 | 6,381,923 | +0.69(+2.73%) |
Jan 28, 2015 | 25.65 | 25.95 | 25.28 | 25.28 | 7,557,519 | -0.19(-0.76%) |
Jan 27, 2015 | 25.37 | 25.68 | 25.23 | 25.47 | 5,255,225 | -0.31(-1.20%) |
Jan 26, 2015 | 25.19 | 25.82 | 25.08 | 25.78 | 6,324,617 | +0.59(+2.34%) |
Jan 23, 2015 | 25.12 | 25.48 | 25.05 | 25.19 | 6,693,057 | +0.09(+0.34%) |
Jan 22, 2015 | 24.62 | 25.12 | 24.36 | 25.10 | 9,654,864 | +0.57(+2.32%) |
Jan 21, 2015 | 24.39 | 24.75 | 24.22 | 24.54 | 9,747,852 | +0.04(+0.18%) |
Jan 20, 2015 | 25.27 | 25.29 | 24.41 | 24.49 | 9,641,166 | -0.68(-2.71%) |
Jan 16, 2015 | 24.74 | 25.20 | 24.05 | 25.18 | 14,142,599 | +0.50(+2.01%) |
Jan 15, 2015 | 25.28 | 25.65 | 23.87 | 24.68 | 56,403,104 | -4.04(-14.06%) |
Jan 14, 2015 | 27.84 | 28.78 | 27.77 | 28.72 | 15,617,602 | +0.58(+2.07%) |
Jan 13, 2015 | 28.65 | 28.74 | 27.75 | 28.13 | 12,030,519 | +0.01(+0.03%) |
Jan 12, 2015 | 27.80 | 28.29 | 27.74 | 28.13 | 11,300,144 | +0.74(+2.71%) |
Jan 09, 2015 | 28.00 | 28.00 | 26.99 | 27.39 | 8,163,753 | -0.76(-2.68%) |
Jan 08, 2015 | 28.05 | 28.26 | 27.85 | 28.14 | 11,753,398 | +0.42(+1.51%) |
Jan 07, 2015 | 27.33 | 27.95 | 27.33 | 27.72 | 7,550,725 | +0.78(+2.88%) |
Jan 06, 2015 | 27.09 | 27.33 | 26.36 | 26.95 | 9,418,240 | -0.24(-0.90%) |
Jan 05, 2015 | 27.74 | 27.85 | 27.15 | 27.19 | 6,745,428 | -0.72(-2.58%) |
Jan 02, 2015 | 28.18 | 28.29 | 27.46 | 27.91 | 5,405,448 | -0.14(-0.49%) |
Dec 31, 2014 | 28.31 | 28.05 | 28.05 | 28.05 | 3,952,758 | -0.29(-1.02%) |
Dec 30, 2014 | 28.33 | 28.56 | 28.10 | 28.33 | 4,755,700 | +0.22(+0.77%) |
Dec 29, 2014 | 27.97 | 28.24 | 27.51 | 28.12 | 6,921,574 | -0.04(-0.15%) |
Dec 26, 2014 | 28.23 | 28.47 | 28.13 | 28.16 | 3,689,105 | +0.18(+0.64%) |
Dec 24, 2014 | 28.54 | 27.98 | 27.98 | 27.98 | 3,940,250 | -0.58(-2.02%) |
Dec 23, 2014 | 28.23 | 28.80 | 28.01 | 28.56 | 8,652,678 | +0.33(+1.17%) |
Dec 22, 2014 | 28.14 | 28.36 | 27.43 | 28.23 | 6,720,931 | +0.16(+0.56%) |
Dec 19, 2014 | 27.77 | 28.13 | 27.54 | 28.07 | 9,330,515 | +0.38(+1.38%) |
Dec 18, 2014 | 27.32 | 27.97 | 27.22 | 27.69 | 8,095,552 | +0.73(+2.70%) |
Dec 17, 2014 | 25.85 | 27.04 | 25.74 | 26.96 | 6,955,168 | +1.22(+4.75%) |
Dec 16, 2014 | 26.33 | 26.80 | 25.73 | 25.74 | 6,668,931 | -0.82(-3.09%) |
Dec 15, 2014 | 26.69 | 26.92 | 26.29 | 26.56 | 5,881,279 | +0.04(+0.16%) |
Dec 12, 2014 | 26.33 | 26.96 | 26.20 | 26.51 | 6,990,428 | +0.16(+0.60%) |
Dec 11, 2014 | 26.13 | 26.88 | 26.13 | 26.36 | 5,792,278 | +0.45(+1.75%) |
Dec 10, 2014 | 26.16 | 26.55 | 25.87 | 25.90 | 6,546,343 | -0.34(-1.29%) |
Dec 09, 2014 | 25.79 | 26.31 | 25.51 | 26.24 | 6,165,413 | +0.05(+0.19%) |
Dec 08, 2014 | 25.36 | 26.28 | 25.23 | 26.19 | 10,343,434 | +0.69(+2.69%) |
Dec 05, 2014 | 25.80 | 25.84 | 25.27 | 25.50 | 7,109,905 | -0.32(-1.25%) |
Dec 04, 2014 | 26.31 | 26.42 | 25.70 | 25.83 | 7,984,093 | +0.03(+0.11%) |
Dec 03, 2014 | 26.66 | 26.84 | 25.17 | 25.80 | 20,686,130 | -0.83(-3.12%) |
Dec 02, 2014 | 26.74 | 27.21 | 26.49 | 26.63 | 10,150,106 | -0.04(-0.16%) |