Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.60 | 33.80 | 33.49 | 33.62 | 2,009,166 | +0.05(+0.14%) |
Feb 26, 2015 | 33.60 | 33.66 | 33.28 | 33.57 | 5,638,278 | -0.06(-0.17%) |
Feb 25, 2015 | 34.30 | 34.30 | 33.55 | 33.63 | 9,165,238 | -0.61(-1.78%) |
Feb 24, 2015 | 34.27 | 34.30 | 34.05 | 34.24 | 5,255,950 | +0.39(+1.15%) |
Feb 23, 2015 | 33.83 | 34.01 | 33.62 | 33.85 | 3,271,189 | -0.02(-0.05%) |
Feb 20, 2015 | 33.71 | 33.87 | 33.48 | 33.87 | 1,832,274 | +0.16(+0.47%) |
Feb 19, 2015 | 33.67 | 33.85 | 33.64 | 33.71 | 2,386,413 | -0.02(-0.05%) |
Feb 18, 2015 | 33.73 | 33.77 | 33.50 | 33.73 | 2,727,183 | -0.06(-0.19%) |
Feb 17, 2015 | 33.67 | 33.92 | 33.40 | 33.79 | 4,558,519 | +0.16(+0.47%) |
Feb 13, 2015 | 33.66 | 33.64 | 33.64 | 33.64 | 3,544,555 | +0.08(+0.25%) |
Feb 12, 2015 | 33.16 | 33.59 | 33.06 | 33.55 | 5,285,024 | +0.45(+1.37%) |
Feb 11, 2015 | 33.15 | 33.40 | 32.86 | 33.10 | 4,057,194 | -0.09(-0.28%) |
Feb 10, 2015 | 32.98 | 33.37 | 32.77 | 33.19 | 6,216,211 | +0.43(+1.33%) |
Feb 09, 2015 | 32.75 | 33.03 | 32.70 | 32.76 | 2,582,343 | -0.04(-0.11%) |
Feb 06, 2015 | 32.64 | 32.91 | 32.51 | 32.79 | 3,418,337 | +0.18(+0.54%) |
Feb 05, 2015 | 32.92 | 33.10 | 32.47 | 32.62 | 7,154,466 | -0.35(-1.07%) |
Feb 04, 2015 | 32.38 | 33.22 | 32.38 | 32.97 | 12,404,060 | +0.50(+1.54%) |
Feb 03, 2015 | 32.11 | 32.49 | 31.96 | 32.47 | 5,622,580 | +0.51(+1.59%) |
Feb 02, 2015 | 31.81 | 32.00 | 31.36 | 31.96 | 5,040,720 | +0.24(+0.76%) |
Jan 30, 2015 | 32.18 | 32.25 | 31.69 | 31.72 | 7,296,314 | -0.67(-2.06%) |
Jan 29, 2015 | 31.80 | 32.42 | 31.68 | 32.39 | 13,329,191 | +0.63(+1.98%) |
Jan 28, 2015 | 32.02 | 32.15 | 31.68 | 31.76 | 13,135,105 | -0.06(-0.20%) |
Jan 27, 2015 | 31.53 | 31.91 | 31.33 | 31.82 | 4,328,946 | +0.05(+0.15%) |
Jan 26, 2015 | 31.48 | 31.80 | 31.31 | 31.78 | 4,241,028 | +0.49(+1.57%) |
Jan 23, 2015 | 31.45 | 31.45 | 31.09 | 31.29 | 2,741,254 | -0.02(-0.06%) |
Jan 22, 2015 | 31.17 | 31.38 | 30.84 | 31.30 | 3,532,535 | +0.39(+1.26%) |
Jan 21, 2015 | 30.59 | 31.03 | 30.56 | 30.92 | 6,055,272 | +0.31(+1.00%) |
Jan 20, 2015 | 31.30 | 31.30 | 30.38 | 30.61 | 6,547,953 | -0.52(-1.66%) |
Jan 16, 2015 | 30.47 | 31.16 | 29.97 | 31.13 | 13,134,043 | +0.56(+1.85%) |
Jan 15, 2015 | 31.94 | 32.17 | 30.53 | 30.56 | 17,040,428 | -1.31(-4.12%) |
Jan 14, 2015 | 31.70 | 32.12 | 31.35 | 31.88 | 6,938,728 | -0.08(-0.26%) |
Jan 13, 2015 | 32.76 | 33.22 | 31.43 | 31.96 | 18,853,566 | -0.49(-1.51%) |
Jan 12, 2015 | 32.37 | 32.72 | 32.07 | 32.45 | 10,437,633 | +0.14(+0.43%) |
Jan 09, 2015 | 32.34 | 32.51 | 32.13 | 32.31 | 7,213,016 | +0.04(+0.11%) |
Jan 08, 2015 | 31.92 | 32.31 | 31.71 | 32.28 | 8,510,111 | +0.76(+2.41%) |
Jan 07, 2015 | 31.07 | 31.67 | 30.85 | 31.52 | 9,982,993 | +0.84(+2.74%) |
Jan 06, 2015 | 31.05 | 31.05 | 30.35 | 30.68 | 4,706,867 | -0.27(-0.87%) |
Jan 05, 2015 | 31.16 | 31.18 | 30.76 | 30.94 | 3,821,123 | -0.33(-1.06%) |
Jan 02, 2015 | 31.68 | 31.79 | 30.95 | 31.28 | 2,695,117 | -0.29(-0.91%) |
Dec 31, 2014 | 31.56 | 31.56 | 31.56 | 31.56 | 3,998,354 | +0.11(+0.35%) |
Dec 30, 2014 | 31.35 | 31.58 | 31.35 | 31.45 | 2,055,704 | -0.01(-0.03%) |
Dec 29, 2014 | 31.11 | 31.60 | 31.10 | 31.46 | 2,899,662 | +0.30(+0.95%) |
Dec 26, 2014 | 31.09 | 31.38 | 31.09 | 31.17 | 1,517,192 | +0.07(+0.24%) |
Dec 24, 2014 | 31.15 | 31.09 | 31.09 | 31.09 | 1,797,464 | +0.00(+0.00%) |
Dec 23, 2014 | 30.97 | 31.25 | 30.93 | 31.09 | 2,916,017 | +0.18(+0.57%) |
Dec 22, 2014 | 30.84 | 30.94 | 30.62 | 30.92 | 3,045,512 | +0.13(+0.42%) |
Dec 19, 2014 | 31.02 | 31.02 | 30.60 | 30.79 | 2,768,969 | +0.02(+0.05%) |
Dec 18, 2014 | 30.65 | 30.80 | 30.40 | 30.77 | 4,061,271 | +0.44(+1.46%) |
Dec 17, 2014 | 29.57 | 30.40 | 29.51 | 30.33 | 6,278,260 | +0.84(+2.83%) |
Dec 16, 2014 | 29.58 | 29.96 | 29.46 | 29.49 | 3,644,186 | -0.29(-0.98%) |
Dec 15, 2014 | 29.86 | 30.15 | 29.61 | 29.78 | 3,822,417 | -0.06(-0.19%) |
Dec 12, 2014 | 29.98 | 30.14 | 29.81 | 29.84 | 8,886,548 | -0.30(-1.01%) |
Dec 11, 2014 | 30.03 | 30.54 | 30.03 | 30.14 | 4,522,138 | +0.25(+0.83%) |
Dec 10, 2014 | 30.53 | 30.74 | 29.87 | 29.89 | 5,658,280 | -0.77(-2.50%) |
Dec 09, 2014 | 30.38 | 30.68 | 30.23 | 30.66 | 2,798,800 | +0.08(+0.27%) |
Dec 08, 2014 | 30.63 | 30.87 | 30.47 | 30.58 | 2,592,875 | -0.15(-0.48%) |
Dec 05, 2014 | 30.60 | 30.87 | 30.58 | 30.72 | 2,100,185 | +0.06(+0.21%) |
Dec 04, 2014 | 30.68 | 30.80 | 30.54 | 30.66 | 2,386,016 | -0.15(-0.48%) |
Dec 03, 2014 | 30.73 | 31.02 | 30.61 | 30.81 | 2,240,844 | +0.12(+0.39%) |
Dec 02, 2014 | 30.62 | 30.79 | 30.60 | 30.69 | 1,352,247 | +0.09(+0.30%) |