Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.90 | 33.17 | 32.88 | 32.98 | 2,317,829 | +0.04(+0.14%) |
Feb 26, 2015 | 32.68 | 33.02 | 32.68 | 32.93 | 2,569,952 | +0.05(+0.16%) |
Feb 25, 2015 | 33.00 | 32.91 | 32.64 | 32.88 | 1,881,910 | -0.12(-0.36%) |
Feb 24, 2015 | 32.95 | 33.09 | 32.74 | 33.00 | 1,994,182 | +0.22(+0.66%) |
Feb 23, 2015 | 32.58 | 32.83 | 32.50 | 32.78 | 3,611,657 | +0.38(+1.18%) |
Feb 20, 2015 | 32.00 | 32.49 | 31.94 | 32.40 | 2,563,955 | +0.06(+0.18%) |
Feb 19, 2015 | 32.34 | 32.52 | 32.26 | 32.34 | 1,752,242 | +0.17(+0.53%) |
Feb 18, 2015 | 31.88 | 32.25 | 31.85 | 32.17 | 1,461,469 | -0.11(-0.35%) |
Feb 17, 2015 | 32.17 | 32.35 | 31.90 | 32.28 | 1,529,711 | +0.11(+0.35%) |
Feb 13, 2015 | 32.23 | 32.17 | 32.17 | 32.17 | 1,319,750 | -0.13(-0.39%) |
Feb 12, 2015 | 32.00 | 32.32 | 32.00 | 32.29 | 1,565,512 | +0.19(+0.61%) |
Feb 11, 2015 | 32.11 | 32.21 | 31.95 | 32.10 | 825,919 | +0.00(+0.00%) |
Feb 10, 2015 | 31.98 | 32.19 | 31.83 | 32.10 | 1,044,665 | +0.15(+0.47%) |
Feb 09, 2015 | 31.53 | 32.04 | 31.53 | 31.95 | 1,277,151 | +0.05(+0.16%) |
Feb 06, 2015 | 32.06 | 32.13 | 31.78 | 31.90 | 1,365,848 | -0.64(-1.98%) |
Feb 05, 2015 | 32.31 | 32.54 | 32.28 | 32.54 | 2,205,591 | +0.13(+0.42%) |
Feb 04, 2015 | 32.35 | 32.56 | 32.26 | 32.41 | 2,894,698 | -0.17(-0.53%) |
Feb 03, 2015 | 32.42 | 32.61 | 32.36 | 32.58 | 2,339,402 | +0.02(+0.07%) |
Feb 02, 2015 | 32.32 | 32.60 | 32.19 | 32.56 | 1,345,308 | -0.07(-0.20%) |
Jan 30, 2015 | 32.82 | 32.85 | 32.56 | 32.62 | 2,794,694 | -0.52(-1.57%) |
Jan 29, 2015 | 33.06 | 33.16 | 32.85 | 33.14 | 2,493,642 | +0.88(+2.71%) |
Jan 28, 2015 | 32.66 | 32.68 | 32.25 | 32.27 | 1,727,857 | -0.31(-0.96%) |
Jan 27, 2015 | 32.36 | 32.68 | 32.36 | 32.58 | 2,194,464 | +0.23(+0.71%) |
Jan 26, 2015 | 31.54 | 32.37 | 31.80 | 32.35 | 5,718,273 | +0.81(+2.56%) |
Jan 23, 2015 | 31.66 | 31.84 | 31.52 | 31.54 | 1,989,847 | +0.37(+1.19%) |
Jan 22, 2015 | 30.67 | 31.26 | 30.66 | 31.17 | 4,526,799 | +0.00(+0.00%) |
Jan 21, 2015 | 30.78 | 31.20 | 30.66 | 31.17 | 3,401,455 | +0.47(+1.55%) |
Jan 20, 2015 | 30.61 | 30.78 | 30.46 | 30.69 | 2,489,583 | -0.30(-0.98%) |
Jan 16, 2015 | 30.97 | 31.04 | 30.66 | 31.00 | 1,540,063 | +0.36(+1.16%) |
Jan 15, 2015 | 30.37 | 30.80 | 30.37 | 30.64 | 1,554,094 | +0.27(+0.90%) |
Jan 14, 2015 | 30.30 | 30.46 | 30.17 | 30.37 | 1,756,545 | +0.22(+0.74%) |
Jan 13, 2015 | 30.45 | 30.49 | 29.92 | 30.15 | 1,499,188 | +0.13(+0.42%) |
Jan 12, 2015 | 30.00 | 30.14 | 29.76 | 30.02 | 1,515,951 | +0.45(+1.53%) |
Jan 09, 2015 | 29.76 | 29.78 | 29.39 | 29.57 | 1,404,398 | -0.24(-0.82%) |
Jan 08, 2015 | 29.57 | 29.92 | 29.57 | 29.81 | 1,520,220 | +0.54(+1.85%) |
Jan 07, 2015 | 29.01 | 29.31 | 28.94 | 29.27 | 1,438,213 | +0.31(+1.08%) |
Jan 06, 2015 | 29.13 | 29.33 | 28.85 | 28.96 | 1,908,502 | -0.15(-0.51%) |
Jan 05, 2015 | 29.19 | 29.28 | 28.97 | 29.11 | 1,815,524 | -0.56(-1.88%) |
Jan 02, 2015 | 29.88 | 29.94 | 29.57 | 29.66 | 1,223,396 | -0.37(-1.24%) |
Dec 31, 2014 | 30.35 | 30.03 | 30.03 | 30.03 | 585,355 | -0.21(-0.69%) |
Dec 30, 2014 | 30.38 | 30.50 | 30.23 | 30.24 | 1,055,744 | -0.39(-1.26%) |
Dec 29, 2014 | 30.58 | 30.77 | 30.56 | 30.63 | 1,360,212 | -0.19(-0.63%) |
Dec 26, 2014 | 30.84 | 30.98 | 30.81 | 30.82 | 452,764 | +0.04(+0.12%) |
Dec 24, 2014 | 30.74 | 30.78 | 30.78 | 30.78 | 505,699 | +0.07(+0.22%) |
Dec 23, 2014 | 30.66 | 30.80 | 30.56 | 30.72 | 1,353,731 | -0.03(-0.10%) |
Dec 22, 2014 | 30.71 | 30.81 | 30.60 | 30.75 | 1,237,815 | +0.25(+0.83%) |
Dec 19, 2014 | 30.20 | 30.58 | 30.12 | 30.49 | 1,497,854 | -0.20(-0.65%) |
Dec 18, 2014 | 29.97 | 30.69 | 29.97 | 30.69 | 1,086,656 | +0.85(+2.83%) |
Dec 17, 2014 | 29.62 | 30.08 | 29.57 | 29.85 | 1,469,519 | +0.19(+0.65%) |
Dec 16, 2014 | 29.40 | 30.03 | 29.31 | 29.66 | 2,076,794 | +0.25(+0.86%) |
Dec 15, 2014 | 29.98 | 30.08 | 29.31 | 29.40 | 1,512,719 | -0.49(-1.64%) |
Dec 12, 2014 | 30.69 | 30.75 | 29.89 | 29.89 | 2,007,456 | -0.86(-2.80%) |
Dec 11, 2014 | 30.84 | 30.98 | 30.69 | 30.75 | 1,443,877 | -0.06(-0.19%) |
Dec 10, 2014 | 31.09 | 31.10 | 30.77 | 30.81 | 1,349,768 | -0.22(-0.69%) |
Dec 09, 2014 | 31.18 | 31.22 | 30.94 | 31.03 | 1,459,629 | -0.33(-1.04%) |
Dec 08, 2014 | 31.41 | 31.55 | 31.28 | 31.35 | 1,592,631 | -0.12(-0.38%) |
Dec 05, 2014 | 31.55 | 31.55 | 31.36 | 31.47 | 1,522,997 | +0.23(+0.74%) |
Dec 04, 2014 | 31.55 | 31.56 | 31.17 | 31.24 | 1,696,409 | +0.10(+0.31%) |
Dec 03, 2014 | 31.22 | 31.22 | 31.04 | 31.15 | 2,262,847 | -0.21(-0.66%) |
Dec 02, 2014 | 31.50 | 31.52 | 31.27 | 31.35 | 1,062,015 | +0.10(+0.33%) |