Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.29 | 30.30 | 30.21 | 30.22 | 330,253 | -0.05(-0.17%) |
Feb 26, 2015 | 30.29 | 30.32 | 30.20 | 30.27 | 232,443 | -0.05(-0.17%) |
Feb 25, 2015 | 30.33 | 30.34 | 30.25 | 30.33 | 283,972 | +0.00(+0.00%) |
Feb 24, 2015 | 30.21 | 30.34 | 30.15 | 30.33 | 403,974 | +0.15(+0.49%) |
Feb 23, 2015 | 30.23 | 30.23 | 30.10 | 30.18 | 318,894 | -0.06(-0.20%) |
Feb 20, 2015 | 30.07 | 30.24 | 29.93 | 30.24 | 502,912 | +0.10(+0.35%) |
Feb 19, 2015 | 30.10 | 30.20 | 30.03 | 30.13 | 445,022 | -0.05(-0.17%) |
Feb 18, 2015 | 30.19 | 30.22 | 30.10 | 30.19 | 506,494 | -0.07(-0.22%) |
Feb 17, 2015 | 30.21 | 30.28 | 30.10 | 30.25 | 444,557 | -0.01(-0.05%) |
Feb 13, 2015 | 30.21 | 30.27 | 30.27 | 30.27 | 472,670 | +0.11(+0.37%) |
Feb 12, 2015 | 30.07 | 30.17 | 30.00 | 30.16 | 488,121 | +0.24(+0.80%) |
Feb 11, 2015 | 29.91 | 29.98 | 29.77 | 29.92 | 293,748 | +0.00(+0.00%) |
Feb 10, 2015 | 29.84 | 29.95 | 29.66 | 29.92 | 420,785 | +0.30(+1.03%) |
Feb 09, 2015 | 29.69 | 29.77 | 29.55 | 29.61 | 447,148 | -0.14(-0.47%) |
Feb 06, 2015 | 29.87 | 29.93 | 29.68 | 29.75 | 655,850 | -0.04(-0.12%) |
Feb 05, 2015 | 29.68 | 29.81 | 29.63 | 29.79 | 407,798 | +0.29(+0.98%) |
Feb 04, 2015 | 29.49 | 29.68 | 29.44 | 29.50 | 573,531 | -0.07(-0.25%) |
Feb 03, 2015 | 29.27 | 29.58 | 29.26 | 29.58 | 13,941,861 | +0.45(+1.56%) |
Feb 02, 2015 | 28.79 | 29.14 | 28.55 | 29.12 | 661,418 | +0.40(+1.40%) |
Jan 30, 2015 | 28.98 | 29.06 | 28.68 | 28.72 | 586,014 | -0.47(-1.61%) |
Jan 29, 2015 | 28.98 | 29.23 | 28.73 | 29.19 | 493,392 | +0.28(+0.98%) |
Jan 28, 2015 | 29.49 | 29.49 | 28.86 | 28.91 | 597,299 | -0.38(-1.30%) |
Jan 27, 2015 | 29.38 | 29.46 | 29.14 | 29.29 | 1,034,054 | -0.45(-1.53%) |
Jan 26, 2015 | 29.67 | 29.76 | 29.50 | 29.74 | 1,342,719 | +0.03(+0.10%) |
Jan 23, 2015 | 30.04 | 30.04 | 29.70 | 29.71 | 4,294,864 | -0.38(-1.26%) |
Jan 22, 2015 | 29.88 | 30.09 | 29.59 | 30.09 | 3,029,675 | +0.35(+1.18%) |
Jan 21, 2015 | 29.55 | 29.78 | 29.46 | 29.74 | 689,413 | +0.13(+0.43%) |
Jan 20, 2015 | 29.70 | 29.70 | 29.35 | 29.61 | 630,958 | +0.03(+0.10%) |
Jan 16, 2015 | 29.17 | 29.61 | 29.15 | 29.58 | 630,980 | +0.39(+1.35%) |
Jan 15, 2015 | 29.42 | 29.46 | 29.17 | 29.19 | 594,455 | -0.11(-0.38%) |
Jan 14, 2015 | 29.14 | 29.34 | 29.02 | 29.30 | 1,242,651 | -0.14(-0.48%) |
Jan 13, 2015 | 29.74 | 29.91 | 29.25 | 29.44 | 1,481,503 | -0.07(-0.23%) |
Jan 12, 2015 | 29.67 | 29.72 | 29.41 | 29.51 | 2,634,758 | -0.16(-0.55%) |
Jan 09, 2015 | 29.94 | 29.96 | 29.58 | 29.67 | 1,668,044 | -0.23(-0.77%) |
Jan 08, 2015 | 29.62 | 29.92 | 29.57 | 29.90 | 1,395,654 | +0.54(+1.85%) |
Jan 07, 2015 | 29.28 | 29.39 | 29.16 | 29.36 | 1,555,278 | +0.34(+1.18%) |
Jan 06, 2015 | 29.24 | 29.40 | 28.89 | 29.02 | 722,082 | -0.18(-0.61%) |
Jan 05, 2015 | 29.50 | 29.53 | 29.17 | 29.20 | 5,407,562 | -0.42(-1.41%) |
Jan 02, 2015 | 29.70 | 29.80 | 29.48 | 29.61 | 635,693 | -0.03(-0.10%) |
Dec 31, 2014 | 29.96 | 29.64 | 29.64 | 29.64 | 408,679 | -0.29(-0.97%) |
Dec 30, 2014 | 30.01 | 30.04 | 29.90 | 29.93 | 577,483 | -0.13(-0.45%) |
Dec 29, 2014 | 30.10 | 30.12 | 30.03 | 30.07 | 447,321 | -0.06(-0.20%) |
Dec 26, 2014 | 30.14 | 30.20 | 30.11 | 30.13 | 411,688 | +0.04(+0.15%) |
Dec 24, 2014 | 30.18 | 30.08 | 30.08 | 30.08 | 251,391 | -0.04(-0.12%) |
Dec 23, 2014 | 30.10 | 30.16 | 30.08 | 30.12 | 383,376 | +0.13(+0.42%) |
Dec 22, 2014 | 29.85 | 30.01 | 29.76 | 29.99 | 526,715 | +0.18(+0.61%) |
Dec 19, 2014 | 29.85 | 29.88 | 29.66 | 29.81 | 651,914 | +0.08(+0.27%) |
Dec 18, 2014 | 29.48 | 29.73 | 29.32 | 29.73 | 855,246 | +0.66(+2.26%) |
Dec 17, 2014 | 28.67 | 29.12 | 28.60 | 29.07 | 938,407 | +0.50(+1.76%) |
Dec 16, 2014 | 28.58 | 29.17 | 28.55 | 28.57 | 4,840,737 | -0.11(-0.39%) |
Dec 15, 2014 | 28.97 | 29.02 | 28.55 | 28.68 | 623,991 | -0.13(-0.44%) |
Dec 12, 2014 | 29.11 | 29.20 | 28.80 | 28.81 | 657,749 | -0.47(-1.61%) |
Dec 11, 2014 | 29.28 | 29.56 | 29.22 | 29.28 | 293,698 | +0.12(+0.41%) |
Dec 10, 2014 | 29.51 | 29.51 | 29.12 | 29.16 | 572,122 | -0.43(-1.45%) |
Dec 09, 2014 | 29.50 | 29.60 | 29.35 | 29.59 | 497,366 | -0.17(-0.57%) |
Dec 08, 2014 | 29.94 | 29.94 | 29.67 | 29.76 | 419,729 | -0.22(-0.74%) |
Dec 05, 2014 | 30.01 | 30.02 | 29.92 | 29.98 | 787,943 | +0.02(+0.07%) |
Dec 04, 2014 | 29.99 | 30.01 | 29.80 | 29.96 | 376,239 | -0.05(-0.17%) |
Dec 03, 2014 | 30.00 | 30.03 | 29.94 | 30.01 | 387,974 | +0.04(+0.12%) |
Dec 02, 2014 | 29.84 | 29.99 | 29.82 | 29.97 | 378,282 | +0.15(+0.50%) |