Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.31 | 33.93 | 33.22 | 33.57 | 3,603,795 | +0.36(+1.08%) |
Feb 26, 2015 | 33.59 | 33.72 | 33.07 | 33.21 | 3,067,237 | -0.35(-1.04%) |
Feb 25, 2015 | 33.64 | 33.68 | 33.38 | 33.56 | 2,438,162 | -0.08(-0.24%) |
Feb 24, 2015 | 33.59 | 33.68 | 33.24 | 33.64 | 3,223,895 | +0.02(+0.07%) |
Feb 23, 2015 | 33.79 | 33.90 | 33.50 | 33.62 | 3,281,814 | -0.16(-0.48%) |
Feb 20, 2015 | 33.43 | 33.81 | 33.08 | 33.78 | 4,988,376 | +0.27(+0.80%) |
Feb 19, 2015 | 33.46 | 33.68 | 33.16 | 33.51 | 4,418,227 | +0.18(+0.54%) |
Feb 18, 2015 | 33.08 | 33.34 | 32.71 | 33.34 | 3,399,327 | +0.40(+1.21%) |
Feb 17, 2015 | 32.97 | 33.24 | 32.63 | 32.94 | 3,252,836 | -0.06(-0.17%) |
Feb 13, 2015 | 33.03 | 32.99 | 32.99 | 32.99 | 4,341,491 | -0.07(-0.22%) |
Feb 12, 2015 | 32.59 | 33.09 | 32.47 | 33.07 | 4,207,093 | +0.45(+1.39%) |
Feb 11, 2015 | 33.00 | 33.14 | 32.47 | 32.61 | 3,613,601 | -0.39(-1.18%) |
Feb 10, 2015 | 32.43 | 33.07 | 32.31 | 33.00 | 4,321,866 | +0.76(+2.36%) |
Feb 09, 2015 | 32.05 | 32.35 | 31.97 | 32.24 | 3,597,217 | +0.01(+0.03%) |
Feb 06, 2015 | 32.51 | 32.65 | 32.10 | 32.23 | 3,801,399 | -0.21(-0.65%) |
Feb 05, 2015 | 31.87 | 32.46 | 31.87 | 32.44 | 4,083,585 | +0.62(+1.96%) |
Feb 04, 2015 | 31.51 | 32.12 | 31.50 | 31.82 | 5,834,639 | +0.31(+0.98%) |
Feb 03, 2015 | 32.21 | 32.27 | 31.43 | 31.51 | 8,742,537 | -0.57(-1.77%) |
Feb 02, 2015 | 31.65 | 32.10 | 31.22 | 32.08 | 7,222,803 | +0.43(+1.36%) |
Jan 30, 2015 | 33.64 | 34.05 | 31.53 | 31.65 | 12,622,481 | -0.95(-2.91%) |
Jan 29, 2015 | 32.57 | 32.65 | 32.01 | 32.60 | 7,238,128 | +0.02(+0.07%) |
Jan 28, 2015 | 33.40 | 33.40 | 32.53 | 32.57 | 5,252,248 | -0.71(-2.14%) |
Jan 27, 2015 | 33.30 | 33.40 | 32.84 | 33.29 | 4,670,328 | -0.20(-0.61%) |
Jan 26, 2015 | 33.46 | 33.68 | 33.08 | 33.49 | 4,458,673 | +0.03(+0.10%) |
Jan 23, 2015 | 33.24 | 33.66 | 33.16 | 33.46 | 4,455,788 | +0.14(+0.41%) |
Jan 22, 2015 | 33.21 | 33.40 | 32.82 | 33.32 | 5,364,346 | +0.32(+0.96%) |
Jan 21, 2015 | 32.50 | 33.06 | 32.40 | 33.00 | 4,671,852 | +0.32(+0.99%) |
Jan 20, 2015 | 32.89 | 33.04 | 32.46 | 32.68 | 5,868,267 | -0.04(-0.12%) |
Jan 16, 2015 | 32.51 | 32.75 | 32.01 | 32.72 | 4,699,070 | +0.22(+0.67%) |
Jan 15, 2015 | 32.31 | 32.78 | 32.05 | 32.50 | 8,386,449 | +0.19(+0.60%) |
Jan 14, 2015 | 31.23 | 32.36 | 31.20 | 32.31 | 8,597,192 | +0.81(+2.57%) |
Jan 13, 2015 | 31.71 | 31.80 | 31.12 | 31.50 | 7,973,593 | -0.20(-0.64%) |
Jan 12, 2015 | 32.71 | 32.74 | 31.62 | 31.70 | 5,021,323 | -1.01(-3.10%) |
Jan 09, 2015 | 33.41 | 33.46 | 32.51 | 32.71 | 4,233,379 | -0.69(-2.06%) |
Jan 08, 2015 | 32.44 | 33.41 | 32.38 | 33.40 | 6,948,206 | +1.18(+3.67%) |
Jan 07, 2015 | 32.10 | 32.70 | 32.00 | 32.22 | 4,440,769 | +0.39(+1.22%) |
Jan 06, 2015 | 31.58 | 32.18 | 31.53 | 31.83 | 5,630,616 | +0.19(+0.59%) |
Jan 05, 2015 | 32.22 | 32.60 | 31.61 | 31.64 | 4,699,515 | -0.75(-2.30%) |
Jan 02, 2015 | 32.50 | 32.85 | 32.10 | 32.39 | 3,978,520 | -0.11(-0.35%) |
Dec 31, 2014 | 32.80 | 32.50 | 32.50 | 32.50 | 2,950,699 | -0.28(-0.84%) |
Dec 30, 2014 | 32.63 | 33.10 | 32.22 | 32.78 | 3,224,556 | +0.16(+0.50%) |
Dec 29, 2014 | 32.51 | 32.70 | 31.92 | 32.61 | 4,562,711 | +0.04(+0.12%) |
Dec 26, 2014 | 32.74 | 32.87 | 32.54 | 32.57 | 1,925,931 | -0.12(-0.37%) |
Dec 24, 2014 | 33.46 | 32.70 | 32.70 | 32.70 | 1,861,626 | -0.73(-2.18%) |
Dec 23, 2014 | 33.38 | 33.85 | 33.31 | 33.42 | 5,132,057 | +0.19(+0.59%) |
Dec 22, 2014 | 32.69 | 33.24 | 32.57 | 33.23 | 5,020,483 | +0.62(+1.91%) |
Dec 19, 2014 | 32.16 | 32.82 | 32.00 | 32.61 | 7,952,957 | +0.41(+1.26%) |
Dec 18, 2014 | 32.34 | 32.39 | 31.01 | 32.20 | 11,387,116 | +0.21(+0.66%) |
Dec 17, 2014 | 32.16 | 32.35 | 31.67 | 31.99 | 7,397,995 | -0.11(-0.33%) |
Dec 16, 2014 | 33.22 | 33.36 | 32.07 | 32.10 | 7,744,990 | -1.32(-3.95%) |
Dec 15, 2014 | 33.22 | 33.66 | 32.91 | 33.42 | 7,390,717 | +0.34(+1.03%) |
Dec 12, 2014 | 33.49 | 33.94 | 33.07 | 33.08 | 6,855,683 | -0.75(-2.23%) |
Dec 11, 2014 | 33.13 | 34.28 | 33.06 | 33.83 | 7,000,555 | +0.91(+2.76%) |
Dec 10, 2014 | 33.42 | 33.49 | 32.74 | 32.92 | 8,353,177 | -0.48(-1.43%) |
Dec 09, 2014 | 33.28 | 33.72 | 33.15 | 33.40 | 7,169,627 | -0.09(-0.27%) |
Dec 08, 2014 | 33.60 | 33.96 | 33.25 | 33.49 | 5,029,618 | -0.28(-0.82%) |
Dec 05, 2014 | 33.30 | 34.30 | 33.23 | 33.77 | 9,548,622 | +0.77(+2.33%) |
Dec 04, 2014 | 33.68 | 33.84 | 32.88 | 32.99 | 6,341,125 | -0.65(-1.93%) |
Dec 03, 2014 | 33.45 | 33.69 | 32.68 | 33.64 | 7,781,149 | +0.24(+0.73%) |
Dec 02, 2014 | 33.12 | 33.53 | 32.70 | 33.40 | 9,418,771 | -0.09(-0.27%) |