Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.70 | 29.74 | 29.26 | 29.41 | 866,692 | -0.33(-1.11%) |
Feb 26, 2015 | 29.73 | 29.97 | 29.54 | 29.74 | 1,264,454 | +0.00(+0.00%) |
Feb 25, 2015 | 30.15 | 30.37 | 29.53 | 29.74 | 1,615,377 | -0.44(-1.46%) |
Feb 24, 2015 | 29.85 | 30.12 | 29.55 | 30.18 | 1,496,069 | +0.28(+0.94%) |
Feb 23, 2015 | 29.85 | 29.98 | 29.50 | 29.90 | 1,293,941 | -0.05(-0.17%) |
Feb 20, 2015 | 29.60 | 29.99 | 29.23 | 29.95 | 1,304,207 | +0.23(+0.77%) |
Feb 19, 2015 | 29.75 | 29.93 | 29.60 | 29.72 | 1,374,788 | +0.01(+0.03%) |
Feb 18, 2015 | 29.86 | 30.15 | 29.42 | 29.71 | 2,370,018 | -0.15(-0.50%) |
Feb 17, 2015 | 28.59 | 29.94 | 28.46 | 29.86 | 4,288,999 | +1.15(+4.01%) |
Feb 13, 2015 | 28.44 | 28.71 | 28.71 | 28.71 | 1,334,800 | +0.21(+0.74%) |
Feb 12, 2015 | 27.51 | 28.52 | 27.34 | 28.50 | 2,723,645 | +1.13(+4.13%) |
Feb 11, 2015 | 27.20 | 28.24 | 26.20 | 27.37 | 5,503,056 | -0.20(-0.73%) |
Feb 10, 2015 | 27.22 | 27.78 | 27.10 | 27.57 | 3,263,562 | +0.56(+2.07%) |
Feb 09, 2015 | 26.46 | 27.23 | 26.29 | 27.01 | 2,698,166 | +0.45(+1.69%) |
Feb 06, 2015 | 26.54 | 26.88 | 26.34 | 26.56 | 2,353,480 | +0.02(+0.08%) |
Feb 05, 2015 | 26.79 | 26.96 | 26.48 | 26.54 | 1,486,015 | -0.08(-0.30%) |
Feb 04, 2015 | 26.47 | 26.89 | 26.42 | 26.62 | 1,191,171 | -0.01(-0.04%) |
Feb 03, 2015 | 25.82 | 26.65 | 25.76 | 26.63 | 1,682,402 | +0.94(+3.66%) |
Feb 02, 2015 | 25.49 | 25.71 | 25.01 | 25.69 | 1,389,395 | +0.29(+1.14%) |
Jan 30, 2015 | 25.15 | 25.85 | 24.83 | 25.40 | 1,793,053 | +0.00(+0.00%) |
Jan 29, 2015 | 26.10 | 26.13 | 25.35 | 25.40 | 2,508,227 | -0.65(-2.50%) |
Jan 28, 2015 | 26.56 | 26.60 | 26.00 | 26.05 | 1,292,410 | -0.17(-0.65%) |
Jan 27, 2015 | 26.68 | 26.78 | 26.10 | 26.22 | 1,509,481 | -0.92(-3.39%) |
Jan 26, 2015 | 26.44 | 27.15 | 26.20 | 27.14 | 1,072,573 | +0.64(+2.42%) |
Jan 23, 2015 | 27.22 | 27.22 | 26.48 | 26.50 | 1,027,371 | -0.60(-2.21%) |
Jan 22, 2015 | 26.77 | 27.20 | 26.63 | 27.10 | 1,080,983 | +0.45(+1.69%) |
Jan 21, 2015 | 26.17 | 26.66 | 26.04 | 26.65 | 2,585,022 | +0.46(+1.76%) |
Jan 20, 2015 | 26.02 | 26.34 | 25.60 | 26.19 | 1,966,199 | +0.29(+1.12%) |
Jan 16, 2015 | 25.91 | 26.35 | 25.65 | 25.90 | 2,975,291 | -0.10(-0.38%) |
Jan 15, 2015 | 26.82 | 27.03 | 25.98 | 26.00 | 2,142,252 | -0.75(-2.80%) |
Jan 14, 2015 | 26.86 | 27.08 | 26.33 | 26.75 | 2,994,037 | -0.40(-1.47%) |
Jan 13, 2015 | 27.75 | 28.15 | 26.95 | 27.15 | 2,365,936 | -0.38(-1.38%) |
Jan 12, 2015 | 28.14 | 28.25 | 27.36 | 27.53 | 1,488,261 | -0.64(-2.27%) |
Jan 09, 2015 | 28.49 | 28.68 | 28.00 | 28.17 | 837,364 | -0.33(-1.16%) |
Jan 08, 2015 | 28.33 | 28.87 | 28.22 | 28.50 | 1,527,884 | +0.41(+1.46%) |
Jan 07, 2015 | 27.91 | 28.28 | 27.67 | 28.09 | 1,279,691 | +0.42(+1.52%) |
Jan 06, 2015 | 28.28 | 28.33 | 27.31 | 27.67 | 1,818,888 | -0.48(-1.71%) |
Jan 05, 2015 | 28.96 | 29.13 | 28.00 | 28.15 | 1,603,021 | -1.07(-3.66%) |
Jan 02, 2015 | 29.34 | 29.46 | 28.86 | 29.22 | 1,858,170 | +0.08(+0.27%) |
Dec 31, 2014 | 29.41 | 29.14 | 29.14 | 29.14 | 1,033,000 | -0.14(-0.48%) |
Dec 30, 2014 | 29.34 | 29.55 | 29.25 | 29.28 | 1,414,668 | -0.33(-1.11%) |
Dec 29, 2014 | 29.72 | 29.99 | 29.61 | 29.61 | 725,364 | -0.12(-0.40%) |
Dec 26, 2014 | 29.71 | 29.92 | 29.51 | 29.73 | 869,850 | +0.14(+0.47%) |
Dec 24, 2014 | 29.59 | 29.59 | 29.59 | 29.59 | 614,800 | +0.05(+0.17%) |
Dec 23, 2014 | 29.29 | 29.64 | 29.22 | 29.54 | 2,429,906 | +0.51(+1.76%) |
Dec 22, 2014 | 28.74 | 29.07 | 28.65 | 29.03 | 2,147,607 | +0.38(+1.33%) |
Dec 19, 2014 | 28.05 | 29.07 | 28.02 | 28.65 | 3,337,970 | +0.56(+1.99%) |
Dec 18, 2014 | 27.46 | 28.12 | 27.31 | 28.09 | 2,176,288 | +1.12(+4.15%) |
Dec 17, 2014 | 26.89 | 27.14 | 26.63 | 26.97 | 3,032,978 | +0.22(+0.82%) |
Dec 16, 2014 | 27.10 | 27.50 | 26.50 | 26.75 | 2,136,433 | -0.43(-1.58%) |
Dec 15, 2014 | 27.79 | 28.00 | 27.18 | 27.18 | 3,888,130 | -0.34(-1.24%) |
Dec 12, 2014 | 27.73 | 28.05 | 27.48 | 27.52 | 987,019 | -0.53(-1.89%) |
Dec 11, 2014 | 28.06 | 28.73 | 27.90 | 28.05 | 1,306,278 | +0.20(+0.72%) |
Dec 10, 2014 | 28.26 | 28.45 | 27.70 | 27.85 | 2,555,652 | -0.45(-1.59%) |
Dec 09, 2014 | 27.95 | 28.60 | 27.56 | 28.30 | 2,819,183 | +0.08(+0.28%) |
Dec 08, 2014 | 29.05 | 29.19 | 28.20 | 28.22 | 1,576,674 | -0.93(-3.19%) |
Dec 05, 2014 | 28.98 | 29.34 | 28.88 | 29.15 | 1,571,569 | +0.29(+1.00%) |
Dec 04, 2014 | 29.22 | 29.24 | 28.69 | 28.86 | 2,816,735 | -0.38(-1.30%) |
Dec 03, 2014 | 29.16 | 29.47 | 29.03 | 29.24 | 1,993,592 | +0.10(+0.34%) |
Dec 02, 2014 | 28.95 | 29.32 | 28.64 | 29.14 | 1,599,854 | +0.23(+0.80%) |