Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.78 | 28.95 | 28.18 | 28.81 | 3,303,818 | -0.27(-0.91%) |
Feb 26, 2015 | 29.45 | 29.51 | 29.02 | 29.08 | 3,245,699 | -0.26(-0.88%) |
Feb 25, 2015 | 28.99 | 29.33 | 28.88 | 29.33 | 2,763,333 | +0.36(+1.25%) |
Feb 24, 2015 | 28.72 | 29.01 | 28.59 | 28.97 | 1,488,194 | +0.10(+0.34%) |
Feb 23, 2015 | 29.10 | 29.10 | 28.83 | 28.87 | 2,804,780 | -0.21(-0.73%) |
Feb 20, 2015 | 28.84 | 29.10 | 28.67 | 29.09 | 2,109,621 | +0.27(+0.95%) |
Feb 19, 2015 | 28.86 | 28.91 | 28.74 | 28.81 | 2,632,569 | -0.06(-0.21%) |
Feb 18, 2015 | 28.86 | 28.98 | 28.74 | 28.87 | 2,144,656 | +0.01(+0.03%) |
Feb 17, 2015 | 28.74 | 28.90 | 28.54 | 28.86 | 2,482,689 | +0.18(+0.62%) |
Feb 13, 2015 | 28.56 | 28.69 | 28.69 | 28.69 | 2,228,203 | +0.20(+0.69%) |
Feb 12, 2015 | 27.25 | 28.50 | 27.25 | 28.49 | 2,226,562 | +0.22(+0.79%) |
Feb 11, 2015 | 28.43 | 28.54 | 28.20 | 28.27 | 2,539,521 | -0.12(-0.43%) |
Feb 10, 2015 | 28.18 | 28.42 | 27.84 | 28.39 | 3,907,518 | +0.30(+1.08%) |
Feb 09, 2015 | 28.10 | 28.38 | 27.98 | 28.09 | 5,120,594 | -0.07(-0.27%) |
Feb 06, 2015 | 28.05 | 28.24 | 27.93 | 28.16 | 3,805,324 | +0.22(+0.79%) |
Feb 05, 2015 | 27.72 | 27.95 | 27.62 | 27.94 | 3,147,410 | +0.24(+0.86%) |
Feb 04, 2015 | 27.32 | 27.71 | 27.19 | 27.70 | 5,021,880 | +0.29(+1.06%) |
Feb 03, 2015 | 26.86 | 27.43 | 26.81 | 27.41 | 3,363,289 | +0.68(+2.53%) |
Feb 02, 2015 | 26.79 | 26.80 | 26.28 | 26.74 | 4,446,353 | +0.10(+0.36%) |
Jan 30, 2015 | 26.40 | 26.82 | 26.38 | 26.64 | 6,596,384 | +0.00(+0.00%) |
Jan 29, 2015 | 26.26 | 26.71 | 26.22 | 26.64 | 3,619,435 | +0.36(+1.37%) |
Jan 28, 2015 | 26.24 | 26.57 | 26.15 | 26.28 | 4,613,579 | -0.04(-0.17%) |
Jan 27, 2015 | 26.71 | 26.99 | 26.31 | 26.32 | 4,514,861 | -0.80(-2.95%) |
Jan 26, 2015 | 27.26 | 27.34 | 26.84 | 27.12 | 3,181,610 | -0.14(-0.52%) |
Jan 23, 2015 | 26.87 | 27.34 | 26.86 | 27.26 | 3,267,874 | +0.41(+1.54%) |
Jan 22, 2015 | 26.45 | 26.89 | 26.24 | 26.85 | 5,536,644 | +0.53(+2.00%) |
Jan 21, 2015 | 27.36 | 27.63 | 26.23 | 26.32 | 10,795,903 | -1.52(-5.46%) |
Jan 20, 2015 | 27.98 | 28.06 | 27.57 | 27.84 | 5,662,980 | +0.27(+0.99%) |
Jan 16, 2015 | 27.03 | 27.60 | 26.99 | 27.57 | 4,796,638 | +0.51(+1.88%) |
Jan 15, 2015 | 27.36 | 27.46 | 27.00 | 27.06 | 3,822,511 | -0.25(-0.90%) |
Jan 14, 2015 | 27.14 | 27.42 | 27.08 | 27.31 | 3,154,124 | -0.15(-0.54%) |
Jan 13, 2015 | 27.75 | 28.08 | 27.15 | 27.46 | 3,418,757 | -0.03(-0.11%) |
Jan 12, 2015 | 27.47 | 27.61 | 27.11 | 27.49 | 3,981,971 | +0.13(+0.48%) |
Jan 09, 2015 | 27.31 | 27.56 | 27.17 | 27.36 | 3,928,067 | +0.00(+0.02%) |
Jan 08, 2015 | 27.15 | 27.48 | 27.06 | 27.35 | 4,317,609 | +0.43(+1.60%) |
Jan 07, 2015 | 26.67 | 27.06 | 26.59 | 26.92 | 4,535,764 | +0.31(+1.17%) |
Jan 06, 2015 | 27.09 | 27.18 | 26.49 | 26.61 | 4,978,994 | -0.45(-1.67%) |
Jan 05, 2015 | 26.82 | 27.11 | 26.76 | 27.06 | 4,023,985 | +0.08(+0.29%) |
Jan 02, 2015 | 26.99 | 27.16 | 26.62 | 26.98 | 3,953,059 | +0.21(+0.79%) |
Dec 31, 2014 | 27.11 | 26.77 | 26.77 | 26.77 | 2,074,196 | -0.30(-1.10%) |
Dec 30, 2014 | 27.19 | 27.43 | 26.99 | 27.07 | 2,183,512 | -0.12(-0.45%) |
Dec 29, 2014 | 27.32 | 27.45 | 27.18 | 27.19 | 1,730,541 | -0.25(-0.90%) |
Dec 26, 2014 | 27.65 | 27.65 | 27.32 | 27.44 | 921,771 | -0.09(-0.32%) |
Dec 24, 2014 | 27.67 | 27.53 | 27.53 | 27.53 | 791,870 | -0.02(-0.06%) |
Dec 23, 2014 | 27.58 | 27.90 | 27.47 | 27.54 | 2,440,109 | +0.13(+0.48%) |
Dec 22, 2014 | 27.03 | 27.46 | 26.95 | 27.41 | 2,552,441 | +0.23(+0.86%) |
Dec 19, 2014 | 26.81 | 27.42 | 26.81 | 27.18 | 6,455,206 | +0.32(+1.19%) |
Dec 18, 2014 | 26.52 | 26.94 | 26.47 | 26.86 | 3,761,483 | +0.84(+3.21%) |
Dec 17, 2014 | 25.68 | 26.09 | 25.35 | 26.02 | 3,665,185 | +0.36(+1.39%) |
Dec 16, 2014 | 26.02 | 26.26 | 25.66 | 25.67 | 3,717,667 | -0.43(-1.63%) |
Dec 15, 2014 | 26.41 | 26.57 | 25.88 | 26.09 | 2,789,618 | -0.16(-0.60%) |
Dec 12, 2014 | 26.35 | 26.66 | 26.25 | 26.25 | 3,396,279 | -0.22(-0.85%) |
Dec 11, 2014 | 26.57 | 26.99 | 26.45 | 26.48 | 3,044,540 | +0.01(+0.05%) |
Dec 10, 2014 | 26.90 | 27.03 | 26.38 | 26.46 | 2,915,954 | -0.62(-2.27%) |
Dec 09, 2014 | 26.82 | 27.12 | 26.76 | 27.08 | 3,419,907 | +0.16(+0.59%) |
Dec 08, 2014 | 27.11 | 27.18 | 26.75 | 26.92 | 2,690,998 | -0.18(-0.65%) |
Dec 05, 2014 | 27.21 | 27.34 | 26.98 | 27.10 | 3,079,383 | -0.05(-0.18%) |
Dec 04, 2014 | 27.57 | 27.61 | 27.14 | 27.14 | 5,147,762 | -0.44(-1.58%) |
Dec 03, 2014 | 27.24 | 27.62 | 27.06 | 27.58 | 4,013,806 | +0.32(+1.16%) |
Dec 02, 2014 | 27.12 | 27.36 | 27.11 | 27.26 | 3,313,883 | +0.11(+0.39%) |