Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.55 | 31.63 | 31.15 | 31.18 | 2,608,849 | -0.37(-1.16%) |
Feb 26, 2015 | 31.60 | 31.63 | 31.17 | 31.55 | 3,324,825 | +0.03(+0.11%) |
Feb 25, 2015 | 31.45 | 31.56 | 31.22 | 31.51 | 2,777,448 | +0.00(+0.00%) |
Feb 24, 2015 | 31.25 | 31.59 | 31.21 | 31.51 | 4,852,918 | +0.34(+1.09%) |
Feb 23, 2015 | 31.28 | 31.36 | 30.87 | 31.17 | 7,129,007 | -0.15(-0.48%) |
Feb 20, 2015 | 31.21 | 31.42 | 30.98 | 31.32 | 3,856,499 | +0.09(+0.29%) |
Feb 19, 2015 | 30.91 | 31.32 | 30.88 | 31.23 | 3,595,212 | +0.26(+0.83%) |
Feb 18, 2015 | 31.09 | 31.15 | 30.82 | 30.97 | 3,846,688 | -0.12(-0.37%) |
Feb 17, 2015 | 31.26 | 31.36 | 30.70 | 31.09 | 5,411,232 | -0.04(-0.13%) |
Feb 13, 2015 | 30.79 | 31.13 | 31.13 | 31.13 | 5,636,946 | +0.41(+1.33%) |
Feb 12, 2015 | 30.45 | 30.74 | 30.20 | 30.72 | 4,708,398 | +0.37(+1.21%) |
Feb 11, 2015 | 30.64 | 30.71 | 30.06 | 30.36 | 4,657,024 | -0.19(-0.63%) |
Feb 10, 2015 | 30.59 | 30.66 | 30.14 | 30.55 | 4,601,940 | +0.34(+1.13%) |
Feb 09, 2015 | 29.94 | 30.51 | 29.69 | 30.21 | 3,982,379 | +0.17(+0.58%) |
Feb 06, 2015 | 30.43 | 30.54 | 29.86 | 30.03 | 8,496,981 | -0.17(-0.55%) |
Feb 05, 2015 | 30.50 | 30.50 | 30.11 | 30.20 | 7,309,479 | -0.77(-2.47%) |
Feb 04, 2015 | 31.46 | 31.59 | 30.90 | 30.96 | 7,228,638 | -0.55(-1.74%) |
Feb 03, 2015 | 31.32 | 31.55 | 31.05 | 31.51 | 6,724,354 | +0.49(+1.58%) |
Feb 02, 2015 | 31.53 | 31.56 | 30.94 | 31.02 | 7,839,039 | -0.06(-0.19%) |
Jan 30, 2015 | 30.82 | 31.36 | 30.74 | 31.08 | 7,142,112 | +0.40(+1.30%) |
Jan 29, 2015 | 30.56 | 30.84 | 29.65 | 30.68 | 8,931,867 | +0.10(+0.33%) |
Jan 28, 2015 | 30.61 | 30.94 | 30.31 | 30.58 | 8,058,082 | +0.13(+0.44%) |
Jan 27, 2015 | 30.01 | 30.70 | 29.85 | 30.45 | 6,401,255 | +0.11(+0.36%) |
Jan 26, 2015 | 30.05 | 30.36 | 29.92 | 30.34 | 7,400,142 | +0.32(+1.08%) |
Jan 23, 2015 | 29.76 | 30.16 | 29.47 | 30.01 | 5,167,974 | +0.29(+0.98%) |
Jan 22, 2015 | 29.09 | 29.96 | 28.92 | 29.72 | 6,984,377 | +0.84(+2.91%) |
Jan 21, 2015 | 28.26 | 29.13 | 28.20 | 28.88 | 5,382,247 | +0.62(+2.21%) |
Jan 20, 2015 | 28.09 | 28.30 | 27.53 | 28.26 | 3,686,158 | +0.23(+0.83%) |
Jan 16, 2015 | 27.70 | 28.07 | 27.43 | 28.02 | 6,115,949 | +0.17(+0.60%) |
Jan 15, 2015 | 28.42 | 28.44 | 27.80 | 27.86 | 5,190,186 | -0.40(-1.41%) |
Jan 14, 2015 | 28.05 | 28.36 | 27.77 | 28.26 | 4,970,111 | -0.11(-0.38%) |
Jan 13, 2015 | 28.90 | 29.11 | 28.11 | 28.37 | 5,604,844 | -0.22(-0.79%) |
Jan 12, 2015 | 28.55 | 28.75 | 28.09 | 28.59 | 5,157,086 | +0.12(+0.41%) |
Jan 09, 2015 | 28.14 | 28.53 | 27.82 | 28.47 | 3,653,471 | +0.42(+1.48%) |
Jan 08, 2015 | 28.13 | 28.23 | 27.97 | 28.06 | 4,209,609 | +0.22(+0.78%) |
Jan 07, 2015 | 27.72 | 28.00 | 27.47 | 27.84 | 3,024,515 | +0.39(+1.43%) |
Jan 06, 2015 | 28.06 | 28.09 | 26.93 | 27.45 | 4,029,717 | -0.54(-1.93%) |
Jan 05, 2015 | 28.20 | 28.35 | 27.59 | 27.99 | 3,598,513 | -0.42(-1.46%) |
Jan 02, 2015 | 28.28 | 28.52 | 28.07 | 28.41 | 3,106,687 | +0.25(+0.89%) |
Dec 31, 2014 | 28.29 | 28.16 | 28.16 | 28.16 | 1,936,010 | -0.10(-0.35%) |
Dec 30, 2014 | 28.15 | 28.36 | 27.97 | 28.26 | 2,700,468 | +0.05(+0.18%) |
Dec 29, 2014 | 28.19 | 28.33 | 28.17 | 28.21 | 2,230,039 | -0.02(-0.09%) |
Dec 26, 2014 | 28.41 | 28.50 | 28.20 | 28.23 | 2,112,358 | -0.07(-0.26%) |
Dec 24, 2014 | 28.27 | 28.31 | 28.31 | 28.31 | 1,081,061 | +0.04(+0.15%) |
Dec 23, 2014 | 28.24 | 28.42 | 28.05 | 28.27 | 4,396,208 | +0.13(+0.47%) |
Dec 22, 2014 | 28.60 | 28.78 | 28.02 | 28.13 | 4,537,146 | -0.45(-1.57%) |
Dec 19, 2014 | 28.62 | 28.88 | 28.47 | 28.58 | 3,350,881 | +0.02(+0.09%) |
Dec 18, 2014 | 28.51 | 28.56 | 28.07 | 28.56 | 5,114,554 | +0.38(+1.36%) |
Dec 17, 2014 | 27.30 | 28.45 | 27.18 | 28.17 | 6,839,925 | +0.96(+3.52%) |
Dec 16, 2014 | 26.95 | 27.62 | 26.74 | 27.22 | 3,553,972 | +0.07(+0.25%) |
Dec 15, 2014 | 27.58 | 27.68 | 26.81 | 27.15 | 7,236,606 | -0.24(-0.88%) |
Dec 12, 2014 | 27.94 | 27.96 | 27.12 | 27.39 | 6,990,916 | -0.78(-2.78%) |
Dec 11, 2014 | 28.30 | 28.51 | 28.13 | 28.17 | 3,624,392 | -0.15(-0.53%) |
Dec 10, 2014 | 28.21 | 28.43 | 27.93 | 28.32 | 7,144,641 | +0.12(+0.41%) |
Dec 09, 2014 | 27.91 | 28.30 | 27.68 | 28.21 | 4,890,226 | -0.04(-0.15%) |
Dec 08, 2014 | 28.27 | 28.38 | 28.02 | 28.25 | 4,115,384 | +0.00(+0.00%) |
Dec 05, 2014 | 27.99 | 28.42 | 27.99 | 28.25 | 6,637,344 | +0.35(+1.25%) |
Dec 04, 2014 | 27.60 | 28.24 | 27.55 | 27.90 | 6,488,174 | +0.31(+1.12%) |
Dec 03, 2014 | 27.62 | 27.75 | 27.48 | 27.59 | 4,074,306 | +0.11(+0.39%) |
Dec 02, 2014 | 27.55 | 27.88 | 27.45 | 27.48 | 6,479,476 | +0.14(+0.52%) |