Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.30 | 29.35 | 29.09 | 29.24 | 13,384,105 | -0.20(-0.67%) |
Feb 26, 2015 | 29.63 | 29.89 | 29.40 | 29.44 | 13,661,848 | -0.24(-0.79%) |
Feb 25, 2015 | 29.62 | 29.75 | 29.52 | 29.67 | 14,234,726 | +0.09(+0.29%) |
Feb 24, 2015 | 29.49 | 29.71 | 29.45 | 29.59 | 10,923,510 | +0.05(+0.16%) |
Feb 23, 2015 | 29.49 | 29.60 | 29.26 | 29.54 | 13,997,119 | +0.03(+0.11%) |
Feb 20, 2015 | 29.38 | 29.56 | 29.13 | 29.51 | 11,923,259 | +0.11(+0.37%) |
Feb 19, 2015 | 29.02 | 29.48 | 28.98 | 29.40 | 15,025,598 | +0.25(+0.86%) |
Feb 18, 2015 | 29.20 | 29.37 | 29.10 | 29.15 | 10,861,124 | -0.04(-0.13%) |
Feb 17, 2015 | 29.16 | 29.36 | 29.04 | 29.19 | 16,772,669 | -0.30(-1.01%) |
Feb 13, 2015 | 29.73 | 29.49 | 29.49 | 29.49 | 18,750,560 | -0.31(-1.05%) |
Feb 12, 2015 | 29.67 | 29.92 | 29.57 | 29.80 | 19,822,136 | +0.27(+0.93%) |
Feb 11, 2015 | 29.40 | 29.67 | 29.22 | 29.52 | 28,847,536 | +0.12(+0.40%) |
Feb 10, 2015 | 29.22 | 29.43 | 28.53 | 29.41 | 41,271,156 | +1.19(+4.22%) |
Feb 09, 2015 | 28.05 | 28.29 | 27.83 | 28.22 | 18,879,064 | +0.00(+0.00%) |
Feb 06, 2015 | 28.42 | 28.64 | 28.15 | 28.22 | 20,822,760 | -0.20(-0.69%) |
Feb 05, 2015 | 28.44 | 28.69 | 28.22 | 28.41 | 26,587,958 | +0.33(+1.17%) |
Feb 04, 2015 | 27.64 | 28.20 | 27.20 | 28.08 | 62,895,208 | +1.45(+5.44%) |
Feb 03, 2015 | 26.26 | 26.81 | 26.21 | 26.63 | 33,413,336 | +0.68(+2.63%) |
Feb 02, 2015 | 25.61 | 25.98 | 25.43 | 25.95 | 23,470,996 | +0.38(+1.50%) |
Jan 30, 2015 | 25.77 | 25.98 | 25.57 | 25.57 | 24,453,998 | -0.42(-1.63%) |
Jan 29, 2015 | 25.79 | 26.13 | 25.36 | 25.99 | 20,182,978 | +0.25(+0.97%) |
Jan 28, 2015 | 26.26 | 26.31 | 25.67 | 25.74 | 21,607,594 | -0.45(-1.74%) |
Jan 27, 2015 | 26.18 | 26.41 | 25.98 | 26.19 | 18,874,362 | -0.22(-0.83%) |
Jan 26, 2015 | 26.42 | 26.68 | 26.34 | 26.41 | 13,810,848 | -0.04(-0.15%) |
Jan 23, 2015 | 26.57 | 26.79 | 26.42 | 26.45 | 17,849,696 | -0.05(-0.21%) |
Jan 22, 2015 | 26.77 | 26.79 | 26.11 | 26.51 | 18,195,290 | -0.05(-0.21%) |
Jan 21, 2015 | 26.51 | 26.74 | 26.27 | 26.56 | 18,308,406 | -0.03(-0.12%) |
Jan 20, 2015 | 26.57 | 26.66 | 26.14 | 26.59 | 15,276,785 | +0.20(+0.74%) |
Jan 16, 2015 | 26.11 | 26.48 | 26.08 | 26.40 | 22,684,964 | +0.20(+0.75%) |
Jan 15, 2015 | 27.26 | 27.33 | 26.16 | 26.20 | 24,798,184 | -0.68(-2.54%) |
Jan 14, 2015 | 26.93 | 27.10 | 26.33 | 26.88 | 34,666,336 | -0.74(-2.70%) |
Jan 13, 2015 | 28.28 | 28.53 | 27.18 | 27.63 | 27,932,420 | -0.46(-1.65%) |
Jan 12, 2015 | 28.07 | 28.17 | 27.80 | 28.09 | 13,508,146 | +0.20(+0.70%) |
Jan 09, 2015 | 28.38 | 28.51 | 27.75 | 27.89 | 18,743,274 | -0.48(-1.69%) |
Jan 08, 2015 | 28.26 | 28.57 | 28.06 | 28.37 | 19,289,756 | +0.28(+1.00%) |
Jan 07, 2015 | 27.61 | 28.18 | 27.46 | 28.09 | 24,645,770 | +0.78(+2.84%) |
Jan 06, 2015 | 26.97 | 27.60 | 26.72 | 27.31 | 22,643,406 | +0.41(+1.51%) |
Jan 05, 2015 | 27.42 | 27.63 | 26.70 | 26.91 | 20,557,386 | -0.40(-1.46%) |
Jan 02, 2015 | 27.64 | 27.68 | 26.97 | 27.31 | 12,448,283 | -0.05(-0.20%) |
Dec 31, 2014 | 27.62 | 27.36 | 27.36 | 27.36 | 15,667,294 | -0.14(-0.51%) |
Dec 30, 2014 | 27.09 | 27.59 | 26.97 | 27.50 | 19,095,646 | +0.38(+1.42%) |
Dec 29, 2014 | 26.55 | 27.30 | 26.48 | 27.12 | 21,246,684 | +0.68(+2.58%) |
Dec 26, 2014 | 26.30 | 26.53 | 26.22 | 26.44 | 8,514,185 | +0.24(+0.90%) |
Dec 24, 2014 | 26.28 | 26.20 | 26.20 | 26.20 | 5,736,309 | -0.10(-0.39%) |
Dec 23, 2014 | 26.24 | 26.41 | 26.16 | 26.30 | 10,805,782 | +0.26(+0.99%) |
Dec 22, 2014 | 25.57 | 26.11 | 25.57 | 26.05 | 16,894,422 | +0.33(+1.28%) |
Dec 19, 2014 | 24.89 | 25.81 | 24.89 | 25.72 | 24,229,958 | +0.83(+3.34%) |
Dec 18, 2014 | 24.80 | 24.89 | 24.43 | 24.89 | 17,993,716 | +0.47(+1.93%) |
Dec 17, 2014 | 24.15 | 24.53 | 24.02 | 24.41 | 16,871,750 | +0.33(+1.37%) |
Dec 16, 2014 | 24.00 | 24.34 | 23.75 | 24.09 | 30,992,642 | -0.21(-0.87%) |
Dec 15, 2014 | 24.85 | 24.90 | 24.28 | 24.30 | 20,473,096 | -0.45(-1.81%) |
Dec 12, 2014 | 25.03 | 25.20 | 24.74 | 24.74 | 14,339,679 | -0.49(-1.93%) |
Dec 11, 2014 | 25.19 | 25.62 | 25.07 | 25.23 | 16,914,010 | +0.17(+0.69%) |
Dec 10, 2014 | 25.65 | 25.75 | 24.98 | 25.06 | 14,776,871 | -0.66(-2.56%) |
Dec 09, 2014 | 25.30 | 25.76 | 25.21 | 25.72 | 14,202,802 | +0.10(+0.40%) |
Dec 08, 2014 | 26.27 | 26.30 | 25.56 | 25.61 | 20,573,312 | -0.74(-2.82%) |
Dec 05, 2014 | 25.81 | 26.48 | 25.77 | 26.36 | 22,823,950 | +0.65(+2.54%) |
Dec 04, 2014 | 26.15 | 26.16 | 25.66 | 25.71 | 15,043,010 | -0.43(-1.64%) |
Dec 03, 2014 | 25.92 | 26.24 | 25.91 | 26.13 | 14,990,888 | +0.30(+1.14%) |
Dec 02, 2014 | 25.67 | 26.12 | 25.63 | 25.84 | 19,033,516 | +0.25(+0.97%) |