Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.38 | 29.43 | 29.16 | 29.32 | 13,348,891 | -0.20(-0.67%) |
Feb 26, 2015 | 29.71 | 29.96 | 29.48 | 29.52 | 13,625,903 | -0.24(-0.79%) |
Feb 25, 2015 | 29.70 | 29.83 | 29.60 | 29.75 | 14,197,274 | +0.09(+0.29%) |
Feb 24, 2015 | 29.56 | 29.79 | 29.53 | 29.67 | 10,894,771 | +0.05(+0.16%) |
Feb 23, 2015 | 29.56 | 29.68 | 29.34 | 29.62 | 13,960,293 | +0.03(+0.11%) |
Feb 20, 2015 | 29.46 | 29.64 | 29.20 | 29.59 | 11,891,889 | +0.11(+0.37%) |
Feb 19, 2015 | 29.10 | 29.56 | 29.06 | 29.48 | 14,986,065 | +0.25(+0.86%) |
Feb 18, 2015 | 29.27 | 29.45 | 29.18 | 29.23 | 10,832,549 | -0.04(-0.13%) |
Feb 17, 2015 | 29.23 | 29.44 | 29.12 | 29.26 | 16,728,540 | -0.30(-1.01%) |
Feb 13, 2015 | 29.81 | 29.56 | 29.56 | 29.56 | 18,701,228 | -0.31(-1.05%) |
Feb 12, 2015 | 29.74 | 30.00 | 29.65 | 29.88 | 19,769,984 | +0.28(+0.93%) |
Feb 11, 2015 | 29.48 | 29.75 | 29.30 | 29.60 | 28,771,638 | +0.12(+0.40%) |
Feb 10, 2015 | 29.30 | 29.51 | 28.60 | 29.48 | 41,162,572 | +1.19(+4.22%) |
Feb 09, 2015 | 28.13 | 28.37 | 27.91 | 28.29 | 18,829,394 | +0.00(+0.00%) |
Feb 06, 2015 | 28.49 | 28.71 | 28.23 | 28.29 | 20,767,976 | -0.20(-0.69%) |
Feb 05, 2015 | 28.51 | 28.76 | 28.30 | 28.49 | 26,518,004 | +0.33(+1.17%) |
Feb 04, 2015 | 27.72 | 28.27 | 27.27 | 28.16 | 62,729,732 | +1.45(+5.44%) |
Feb 03, 2015 | 26.33 | 26.88 | 26.28 | 26.70 | 33,325,426 | +0.68(+2.63%) |
Feb 02, 2015 | 25.67 | 26.05 | 25.49 | 26.02 | 23,409,244 | +0.39(+1.50%) |
Jan 30, 2015 | 25.84 | 26.05 | 25.63 | 25.63 | 24,389,658 | -0.42(-1.63%) |
Jan 29, 2015 | 25.86 | 26.20 | 25.43 | 26.06 | 20,129,876 | +0.25(+0.97%) |
Jan 28, 2015 | 26.33 | 26.38 | 25.74 | 25.81 | 21,550,744 | -0.46(-1.74%) |
Jan 27, 2015 | 26.25 | 26.48 | 26.05 | 26.26 | 18,824,702 | -0.22(-0.83%) |
Jan 26, 2015 | 26.49 | 26.75 | 26.40 | 26.48 | 13,774,511 | -0.04(-0.15%) |
Jan 23, 2015 | 26.64 | 26.86 | 26.49 | 26.52 | 17,802,734 | -0.05(-0.21%) |
Jan 22, 2015 | 26.84 | 26.86 | 26.18 | 26.58 | 18,147,418 | -0.05(-0.21%) |
Jan 21, 2015 | 26.58 | 26.81 | 26.34 | 26.63 | 18,260,236 | -0.03(-0.12%) |
Jan 20, 2015 | 26.64 | 26.73 | 26.21 | 26.66 | 15,236,591 | +0.20(+0.74%) |
Jan 16, 2015 | 26.18 | 26.55 | 26.15 | 26.47 | 22,625,280 | +0.20(+0.75%) |
Jan 15, 2015 | 27.33 | 27.40 | 26.23 | 26.27 | 24,732,940 | -0.68(-2.54%) |
Jan 14, 2015 | 27.00 | 27.17 | 26.40 | 26.95 | 34,575,128 | -0.75(-2.70%) |
Jan 13, 2015 | 28.35 | 28.60 | 27.25 | 27.70 | 27,858,930 | -0.46(-1.65%) |
Jan 12, 2015 | 28.14 | 28.24 | 27.87 | 28.16 | 13,472,606 | +0.20(+0.70%) |
Jan 09, 2015 | 28.46 | 28.58 | 27.83 | 27.97 | 18,693,960 | -0.48(-1.69%) |
Jan 08, 2015 | 28.34 | 28.64 | 28.13 | 28.45 | 19,239,004 | +0.28(+1.00%) |
Jan 07, 2015 | 27.69 | 28.25 | 27.54 | 28.16 | 24,580,928 | +0.78(+2.84%) |
Jan 06, 2015 | 27.04 | 27.68 | 26.79 | 27.39 | 22,583,832 | +0.41(+1.51%) |
Jan 05, 2015 | 27.49 | 27.70 | 26.77 | 26.98 | 20,503,300 | -0.40(-1.46%) |
Jan 02, 2015 | 27.72 | 27.75 | 27.04 | 27.38 | 12,415,531 | -0.05(-0.20%) |
Dec 31, 2014 | 27.69 | 27.43 | 27.43 | 27.43 | 15,626,073 | -0.14(-0.51%) |
Dec 30, 2014 | 27.16 | 27.66 | 27.04 | 27.58 | 19,045,406 | +0.39(+1.42%) |
Dec 29, 2014 | 26.62 | 27.37 | 26.55 | 27.19 | 21,190,784 | +0.68(+2.58%) |
Dec 26, 2014 | 26.37 | 26.60 | 26.29 | 26.51 | 8,491,785 | +0.24(+0.90%) |
Dec 24, 2014 | 26.35 | 26.27 | 26.27 | 26.27 | 5,721,216 | -0.10(-0.39%) |
Dec 23, 2014 | 26.31 | 26.48 | 26.23 | 26.37 | 10,777,352 | +0.26(+0.99%) |
Dec 22, 2014 | 25.64 | 26.18 | 25.63 | 26.11 | 16,849,974 | +0.33(+1.28%) |
Dec 19, 2014 | 24.96 | 25.88 | 24.95 | 25.78 | 24,166,208 | +0.83(+3.34%) |
Dec 18, 2014 | 24.86 | 24.95 | 24.49 | 24.95 | 17,946,374 | +0.47(+1.93%) |
Dec 17, 2014 | 24.21 | 24.59 | 24.08 | 24.48 | 16,827,360 | +0.33(+1.37%) |
Dec 16, 2014 | 24.06 | 24.40 | 23.81 | 24.15 | 30,911,100 | -0.21(-0.87%) |
Dec 15, 2014 | 24.91 | 24.97 | 24.35 | 24.36 | 20,419,232 | -0.45(-1.81%) |
Dec 12, 2014 | 25.10 | 25.27 | 24.81 | 24.81 | 14,301,951 | -0.49(-1.93%) |
Dec 11, 2014 | 25.26 | 25.69 | 25.14 | 25.30 | 16,869,508 | +0.17(+0.69%) |
Dec 10, 2014 | 25.71 | 25.82 | 25.04 | 25.12 | 14,737,993 | -0.66(-2.56%) |
Dec 09, 2014 | 25.37 | 25.83 | 25.28 | 25.78 | 14,165,435 | +0.10(+0.40%) |
Dec 08, 2014 | 26.34 | 26.37 | 25.63 | 25.68 | 20,519,184 | -0.75(-2.82%) |
Dec 05, 2014 | 25.88 | 26.55 | 25.84 | 26.43 | 22,763,902 | +0.65(+2.54%) |
Dec 04, 2014 | 26.22 | 26.23 | 25.73 | 25.77 | 15,003,432 | -0.43(-1.63%) |
Dec 03, 2014 | 25.99 | 26.31 | 25.98 | 26.20 | 14,951,447 | +0.30(+1.14%) |
Dec 02, 2014 | 25.74 | 26.19 | 25.70 | 25.91 | 18,983,440 | +0.25(+0.97%) |