Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.59 | 30.87 | 30.49 | 30.74 | 28,270,124 | +0.05(+0.16%) |
Feb 26, 2015 | 30.49 | 30.74 | 30.41 | 30.69 | 21,851,018 | +0.11(+0.35%) |
Feb 25, 2015 | 30.65 | 30.70 | 30.47 | 30.58 | 18,338,832 | -0.01(-0.04%) |
Feb 24, 2015 | 30.25 | 30.71 | 30.03 | 30.59 | 26,235,764 | +0.28(+0.92%) |
Feb 23, 2015 | 30.42 | 30.46 | 30.17 | 30.31 | 19,718,018 | -0.12(-0.41%) |
Feb 20, 2015 | 30.36 | 30.44 | 30.09 | 30.44 | 21,690,300 | +0.04(+0.12%) |
Feb 19, 2015 | 30.29 | 30.54 | 30.29 | 30.40 | 18,666,922 | -0.02(-0.06%) |
Feb 18, 2015 | 30.59 | 30.65 | 30.26 | 30.42 | 21,741,070 | -0.15(-0.49%) |
Feb 17, 2015 | 30.42 | 30.65 | 30.39 | 30.57 | 24,718,372 | -0.08(-0.26%) |
Feb 13, 2015 | 30.72 | 30.65 | 30.65 | 30.65 | 23,521,352 | -0.13(-0.42%) |
Feb 12, 2015 | 30.99 | 31.07 | 30.61 | 30.78 | 32,895,842 | -0.18(-0.58%) |
Feb 11, 2015 | 30.70 | 31.00 | 30.56 | 30.96 | 31,216,950 | +0.19(+0.61%) |
Feb 10, 2015 | 30.61 | 30.80 | 30.46 | 30.77 | 24,294,728 | +0.26(+0.86%) |
Feb 09, 2015 | 30.49 | 30.75 | 30.44 | 30.51 | 33,852,500 | -0.15(-0.49%) |
Feb 06, 2015 | 29.99 | 30.93 | 29.83 | 30.66 | 76,302,376 | +0.91(+3.07%) |
Feb 05, 2015 | 29.87 | 29.91 | 29.55 | 29.75 | 30,158,666 | +0.04(+0.13%) |
Feb 04, 2015 | 29.63 | 30.03 | 29.62 | 29.71 | 32,062,668 | -0.02(-0.06%) |
Feb 03, 2015 | 29.37 | 29.82 | 29.34 | 29.73 | 34,560,252 | +0.53(+1.81%) |
Feb 02, 2015 | 28.72 | 29.31 | 28.44 | 29.20 | 37,263,796 | +0.79(+2.78%) |
Jan 30, 2015 | 28.49 | 28.91 | 28.32 | 28.41 | 36,631,252 | -0.25(-0.87%) |
Jan 29, 2015 | 28.59 | 28.77 | 28.20 | 28.66 | 30,828,834 | +0.04(+0.13%) |
Jan 28, 2015 | 29.11 | 29.23 | 28.61 | 28.62 | 31,492,396 | -0.19(-0.65%) |
Jan 27, 2015 | 29.00 | 29.12 | 28.80 | 28.81 | 27,344,854 | -0.38(-1.30%) |
Jan 26, 2015 | 29.20 | 29.27 | 28.90 | 29.19 | 24,235,826 | -0.12(-0.40%) |
Jan 23, 2015 | 29.74 | 29.79 | 29.20 | 29.31 | 39,124,664 | -0.40(-1.36%) |
Jan 22, 2015 | 29.91 | 30.13 | 29.16 | 29.71 | 61,862,708 | -0.28(-0.93%) |
Jan 21, 2015 | 29.77 | 30.08 | 29.59 | 29.99 | 40,025,756 | +0.04(+0.15%) |
Jan 20, 2015 | 29.92 | 29.99 | 29.65 | 29.95 | 26,379,830 | +0.12(+0.40%) |
Jan 16, 2015 | 29.29 | 29.85 | 29.29 | 29.83 | 29,040,860 | +0.55(+1.89%) |
Jan 15, 2015 | 29.19 | 29.55 | 29.09 | 29.27 | 20,071,390 | +0.08(+0.28%) |
Jan 14, 2015 | 29.14 | 29.42 | 28.95 | 29.19 | 23,729,752 | -0.13(-0.45%) |
Jan 13, 2015 | 29.51 | 29.71 | 29.17 | 29.32 | 21,032,584 | +0.06(+0.21%) |
Jan 12, 2015 | 29.21 | 29.38 | 29.01 | 29.26 | 20,480,222 | +0.20(+0.68%) |
Jan 09, 2015 | 29.36 | 29.41 | 28.98 | 29.06 | 20,976,054 | -0.26(-0.89%) |
Jan 08, 2015 | 28.85 | 29.36 | 28.67 | 29.32 | 28,304,554 | +0.62(+2.14%) |
Jan 07, 2015 | 29.16 | 29.24 | 28.62 | 28.71 | 33,453,046 | -0.19(-0.65%) |
Jan 06, 2015 | 28.74 | 29.10 | 28.54 | 28.90 | 37,356,716 | +0.29(+1.01%) |
Jan 05, 2015 | 28.92 | 28.97 | 28.60 | 28.61 | 30,849,944 | -0.24(-0.83%) |
Jan 02, 2015 | 28.87 | 29.01 | 28.82 | 28.85 | 18,592,916 | +0.11(+0.38%) |
Dec 31, 2014 | 28.92 | 28.74 | 28.74 | 28.74 | 22,838,980 | -0.34(-1.16%) |
Dec 30, 2014 | 29.19 | 29.23 | 28.96 | 29.07 | 16,261,042 | -0.14(-0.46%) |
Dec 29, 2014 | 29.25 | 29.36 | 29.06 | 29.21 | 14,445,493 | -0.19(-0.65%) |
Dec 26, 2014 | 29.42 | 29.45 | 29.32 | 29.40 | 11,458,155 | +0.12(+0.40%) |
Dec 24, 2014 | 29.28 | 29.28 | 29.28 | 29.28 | 12,763,912 | +0.00(+0.00%) |
Dec 23, 2014 | 29.31 | 29.42 | 29.14 | 29.28 | 19,948,844 | +0.10(+0.34%) |
Dec 22, 2014 | 28.93 | 29.18 | 28.80 | 29.18 | 24,901,266 | +0.30(+1.04%) |
Dec 19, 2014 | 28.85 | 29.07 | 28.63 | 28.88 | 50,981,364 | -0.02(-0.06%) |
Dec 18, 2014 | 29.09 | 29.09 | 28.57 | 28.90 | 37,209,856 | +0.37(+1.31%) |
Dec 17, 2014 | 27.89 | 28.68 | 27.83 | 28.53 | 38,564,136 | +0.56(+2.00%) |
Dec 16, 2014 | 27.80 | 28.65 | 27.77 | 27.97 | 36,055,692 | +0.07(+0.24%) |
Dec 15, 2014 | 28.29 | 28.29 | 27.70 | 27.90 | 35,187,396 | -0.10(-0.35%) |
Dec 12, 2014 | 28.26 | 28.31 | 27.84 | 28.00 | 38,694,316 | -0.48(-1.68%) |
Dec 11, 2014 | 28.51 | 28.75 | 28.37 | 28.48 | 29,909,706 | +0.11(+0.39%) |
Dec 10, 2014 | 28.84 | 28.86 | 28.05 | 28.37 | 54,860,860 | -0.45(-1.58%) |
Dec 09, 2014 | 29.18 | 29.22 | 28.38 | 28.82 | 80,934,792 | -1.22(-4.05%) |
Dec 08, 2014 | 29.96 | 30.31 | 29.83 | 30.04 | 23,415,566 | +0.18(+0.60%) |
Dec 05, 2014 | 29.90 | 29.95 | 29.75 | 29.86 | 25,252,698 | -0.10(-0.35%) |
Dec 04, 2014 | 29.93 | 30.04 | 29.74 | 29.96 | 23,823,098 | -0.01(-0.02%) |
Dec 03, 2014 | 30.11 | 30.11 | 29.66 | 29.97 | 36,509,856 | -0.20(-0.65%) |
Dec 02, 2014 | 30.59 | 30.72 | 30.13 | 30.17 | 29,517,360 | -0.57(-1.84%) |