Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.06 | 30.12 | 29.75 | 30.00 | 5,470,256 | -0.11(-0.36%) |
Feb 26, 2015 | 30.22 | 30.45 | 29.99 | 30.10 | 5,258,279 | -0.01(-0.05%) |
Feb 25, 2015 | 30.87 | 30.90 | 30.04 | 30.12 | 5,421,306 | -0.66(-2.15%) |
Feb 24, 2015 | 30.44 | 31.16 | 30.41 | 30.78 | 6,690,851 | +0.40(+1.31%) |
Feb 23, 2015 | 29.70 | 30.43 | 29.69 | 30.38 | 6,837,952 | +0.69(+2.33%) |
Feb 20, 2015 | 29.58 | 29.95 | 29.02 | 29.69 | 7,794,602 | +0.96(+3.35%) |
Feb 19, 2015 | 28.91 | 29.10 | 28.63 | 28.73 | 4,126,447 | -0.19(-0.64%) |
Feb 18, 2015 | 28.19 | 28.97 | 28.19 | 28.91 | 4,475,193 | +0.63(+2.24%) |
Feb 17, 2015 | 28.07 | 28.41 | 27.84 | 28.28 | 6,998,629 | +0.21(+0.74%) |
Feb 13, 2015 | 28.31 | 28.07 | 28.07 | 28.07 | 3,687,568 | -0.30(-1.06%) |
Feb 12, 2015 | 28.71 | 28.71 | 28.31 | 28.37 | 4,634,074 | -0.22(-0.77%) |
Feb 11, 2015 | 29.03 | 29.05 | 28.49 | 28.59 | 3,796,158 | -0.61(-2.10%) |
Feb 10, 2015 | 28.75 | 29.28 | 28.71 | 29.21 | 5,286,433 | +0.48(+1.69%) |
Feb 09, 2015 | 28.87 | 29.09 | 28.54 | 28.72 | 5,318,055 | -0.23(-0.79%) |
Feb 06, 2015 | 30.32 | 30.33 | 28.74 | 28.95 | 5,450,017 | -1.62(-5.30%) |
Feb 05, 2015 | 30.33 | 30.64 | 30.13 | 30.57 | 2,963,616 | +0.48(+1.61%) |
Feb 04, 2015 | 30.67 | 30.82 | 30.04 | 30.08 | 5,211,726 | -0.73(-2.36%) |
Feb 03, 2015 | 30.38 | 30.84 | 30.20 | 30.81 | 4,614,955 | +0.42(+1.38%) |
Feb 02, 2015 | 30.40 | 30.53 | 29.73 | 30.39 | 5,712,387 | -0.05(-0.16%) |
Jan 30, 2015 | 31.12 | 31.21 | 30.41 | 30.44 | 4,460,747 | -0.84(-2.69%) |
Jan 29, 2015 | 30.83 | 31.37 | 30.72 | 31.28 | 6,232,142 | +0.46(+1.48%) |
Jan 28, 2015 | 31.17 | 31.54 | 30.75 | 30.82 | 3,826,871 | -0.39(-1.26%) |
Jan 27, 2015 | 31.10 | 31.40 | 30.88 | 31.22 | 2,486,467 | -0.03(-0.09%) |
Jan 26, 2015 | 31.32 | 31.33 | 30.87 | 31.25 | 2,772,614 | -0.14(-0.43%) |
Jan 23, 2015 | 31.34 | 31.65 | 31.25 | 31.38 | 3,031,143 | +0.13(+0.41%) |
Jan 22, 2015 | 31.61 | 31.70 | 31.05 | 31.25 | 5,203,506 | -0.34(-1.08%) |
Jan 21, 2015 | 30.87 | 31.64 | 30.68 | 31.60 | 5,411,826 | +0.59(+1.91%) |
Jan 20, 2015 | 31.20 | 31.23 | 30.68 | 31.00 | 3,347,252 | -0.06(-0.18%) |
Jan 16, 2015 | 30.51 | 31.07 | 30.49 | 31.06 | 4,503,704 | +0.63(+2.09%) |
Jan 15, 2015 | 30.16 | 30.57 | 30.00 | 30.43 | 2,743,635 | +0.26(+0.87%) |
Jan 14, 2015 | 29.76 | 30.18 | 29.56 | 30.16 | 3,994,884 | +0.27(+0.91%) |
Jan 13, 2015 | 29.77 | 30.44 | 29.69 | 29.89 | 4,651,608 | +0.37(+1.26%) |
Jan 12, 2015 | 29.68 | 29.74 | 29.28 | 29.52 | 4,099,834 | +0.04(+0.14%) |
Jan 09, 2015 | 29.99 | 29.99 | 29.38 | 29.48 | 3,131,749 | -0.42(-1.41%) |
Jan 08, 2015 | 29.79 | 30.03 | 29.70 | 29.90 | 4,691,122 | +0.26(+0.87%) |
Jan 07, 2015 | 29.33 | 29.74 | 29.09 | 29.64 | 7,425,199 | +0.45(+1.54%) |
Jan 06, 2015 | 29.26 | 29.91 | 29.17 | 29.19 | 6,239,726 | +0.04(+0.12%) |
Jan 05, 2015 | 29.59 | 29.81 | 28.98 | 29.16 | 4,946,967 | -0.73(-2.43%) |
Jan 02, 2015 | 29.60 | 29.92 | 29.45 | 29.88 | 4,100,968 | +0.35(+1.18%) |
Dec 31, 2014 | 30.50 | 29.53 | 29.53 | 29.53 | 4,616,751 | -0.80(-2.63%) |
Dec 30, 2014 | 30.95 | 30.95 | 30.26 | 30.33 | 3,072,303 | -0.71(-2.30%) |
Dec 29, 2014 | 30.78 | 31.22 | 30.71 | 31.05 | 5,437,673 | +0.26(+0.86%) |
Dec 26, 2014 | 30.61 | 30.92 | 30.55 | 30.78 | 3,390,860 | +0.32(+1.05%) |
Dec 24, 2014 | 29.98 | 30.46 | 30.46 | 30.46 | 3,459,163 | +0.51(+1.71%) |
Dec 23, 2014 | 30.05 | 30.06 | 29.66 | 29.95 | 4,404,639 | +0.04(+0.12%) |
Dec 22, 2014 | 30.08 | 30.09 | 29.58 | 29.91 | 4,430,784 | -0.09(-0.31%) |
Dec 19, 2014 | 30.29 | 30.45 | 29.95 | 30.00 | 7,869,314 | -0.14(-0.47%) |
Dec 18, 2014 | 29.91 | 30.15 | 29.73 | 30.15 | 4,456,078 | +0.43(+1.44%) |
Dec 17, 2014 | 28.91 | 29.79 | 28.91 | 29.72 | 4,032,936 | +0.86(+2.99%) |
Dec 16, 2014 | 28.93 | 29.41 | 28.75 | 28.86 | 4,830,117 | -0.06(-0.22%) |
Dec 15, 2014 | 29.12 | 29.43 | 28.75 | 28.92 | 5,149,465 | -0.14(-0.47%) |
Dec 12, 2014 | 29.46 | 29.70 | 29.03 | 29.06 | 4,414,473 | -0.58(-1.97%) |
Dec 11, 2014 | 29.28 | 29.85 | 29.28 | 29.64 | 3,951,002 | +0.44(+1.51%) |
Dec 10, 2014 | 29.58 | 29.84 | 29.16 | 29.20 | 4,747,520 | -0.36(-1.21%) |
Dec 09, 2014 | 29.19 | 29.57 | 29.15 | 29.56 | 4,126,799 | +0.19(+0.63%) |
Dec 08, 2014 | 29.00 | 29.39 | 28.96 | 29.37 | 4,767,088 | +0.44(+1.53%) |
Dec 05, 2014 | 28.74 | 29.12 | 28.67 | 28.93 | 6,424,408 | -0.07(-0.24%) |
Dec 04, 2014 | 29.13 | 29.36 | 28.91 | 29.00 | 4,046,782 | -0.08(-0.27%) |
Dec 03, 2014 | 29.25 | 29.35 | 28.74 | 29.08 | 9,606,728 | -0.21(-0.72%) |
Dec 02, 2014 | 29.30 | 29.44 | 29.02 | 29.29 | 6,547,636 | -0.13(-0.46%) |