Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.97 | 28.03 | 27.79 | 27.84 | 10,625,412 | -0.21(-0.75%) |
Feb 26, 2015 | 28.34 | 28.39 | 27.91 | 28.05 | 13,324,152 | -0.41(-1.45%) |
Feb 25, 2015 | 28.54 | 28.71 | 28.46 | 28.46 | 9,459,823 | -0.12(-0.41%) |
Feb 24, 2015 | 28.19 | 28.78 | 28.19 | 28.58 | 11,455,824 | +0.37(+1.30%) |
Feb 23, 2015 | 28.44 | 28.45 | 28.14 | 28.21 | 9,173,046 | -0.37(-1.28%) |
Feb 20, 2015 | 28.19 | 28.66 | 27.89 | 28.58 | 14,168,244 | +0.32(+1.13%) |
Feb 19, 2015 | 28.23 | 28.47 | 28.06 | 28.26 | 7,445,052 | -0.03(-0.11%) |
Feb 18, 2015 | 28.72 | 28.75 | 28.12 | 28.29 | 9,958,329 | -0.43(-1.49%) |
Feb 17, 2015 | 28.49 | 28.79 | 28.33 | 28.72 | 8,743,142 | +0.11(+0.38%) |
Feb 13, 2015 | 28.72 | 28.61 | 28.61 | 28.61 | 10,310,470 | -0.09(-0.33%) |
Feb 12, 2015 | 28.40 | 28.74 | 28.38 | 28.70 | 10,500,599 | +0.41(+1.46%) |
Feb 11, 2015 | 28.07 | 28.43 | 28.05 | 28.29 | 10,024,183 | +0.16(+0.58%) |
Feb 10, 2015 | 27.96 | 28.20 | 27.84 | 28.12 | 16,060,347 | +0.41(+1.49%) |
Feb 09, 2015 | 27.61 | 27.89 | 27.56 | 27.71 | 10,831,871 | -0.12(-0.45%) |
Feb 06, 2015 | 27.56 | 28.24 | 27.38 | 27.84 | 21,969,704 | +0.67(+2.46%) |
Feb 05, 2015 | 27.14 | 27.28 | 27.07 | 27.17 | 13,398,967 | +0.12(+0.46%) |
Feb 04, 2015 | 27.18 | 27.37 | 26.93 | 27.04 | 12,989,241 | -0.21(-0.77%) |
Feb 03, 2015 | 26.87 | 27.29 | 26.87 | 27.25 | 18,700,592 | +0.48(+1.80%) |
Feb 02, 2015 | 26.41 | 26.77 | 26.23 | 26.77 | 15,908,758 | +0.47(+1.80%) |
Jan 30, 2015 | 26.41 | 26.78 | 26.25 | 26.30 | 15,033,962 | -0.44(-1.63%) |
Jan 29, 2015 | 26.43 | 26.83 | 26.27 | 26.73 | 14,629,303 | +0.47(+1.78%) |
Jan 28, 2015 | 27.05 | 27.05 | 26.23 | 26.27 | 18,938,888 | -0.61(-2.29%) |
Jan 27, 2015 | 26.87 | 27.16 | 26.64 | 26.88 | 11,631,190 | -0.35(-1.28%) |
Jan 26, 2015 | 27.05 | 27.27 | 26.88 | 27.23 | 12,764,642 | -0.03(-0.11%) |
Jan 23, 2015 | 27.41 | 27.79 | 27.24 | 27.26 | 14,144,234 | -0.29(-1.07%) |
Jan 22, 2015 | 26.82 | 27.59 | 26.59 | 27.55 | 24,228,402 | +0.62(+2.30%) |
Jan 21, 2015 | 26.90 | 27.09 | 26.47 | 26.93 | 20,412,342 | -0.02(-0.06%) |
Jan 20, 2015 | 26.37 | 27.01 | 26.36 | 26.95 | 24,839,584 | -0.11(-0.40%) |
Jan 16, 2015 | 26.65 | 27.18 | 26.31 | 27.06 | 34,887,332 | +0.24(+0.90%) |
Jan 15, 2015 | 27.14 | 27.35 | 26.59 | 26.82 | 22,652,558 | -0.49(-1.79%) |
Jan 14, 2015 | 27.41 | 27.41 | 26.88 | 27.31 | 20,134,992 | -0.64(-2.28%) |
Jan 13, 2015 | 28.46 | 28.74 | 27.67 | 27.94 | 16,043,960 | -0.26(-0.93%) |
Jan 12, 2015 | 28.64 | 28.65 | 27.95 | 28.21 | 12,071,295 | -0.40(-1.38%) |
Jan 09, 2015 | 29.14 | 29.17 | 28.42 | 28.60 | 10,067,376 | -0.47(-1.63%) |
Jan 08, 2015 | 28.92 | 29.28 | 28.92 | 29.07 | 10,401,469 | +0.43(+1.49%) |
Jan 07, 2015 | 28.64 | 28.73 | 28.38 | 28.65 | 12,839,092 | +0.40(+1.43%) |
Jan 06, 2015 | 29.06 | 29.11 | 27.97 | 28.24 | 21,285,058 | -0.84(-2.88%) |
Jan 05, 2015 | 29.83 | 29.93 | 28.83 | 29.08 | 16,003,545 | -0.94(-3.13%) |
Jan 02, 2015 | 30.28 | 30.36 | 29.66 | 30.02 | 9,456,511 | -0.07(-0.23%) |
Dec 31, 2014 | 30.34 | 30.09 | 30.09 | 30.09 | 8,372,230 | -0.16(-0.51%) |
Dec 30, 2014 | 29.99 | 30.31 | 29.91 | 30.25 | 5,167,793 | +0.03(+0.10%) |
Dec 29, 2014 | 29.99 | 30.39 | 29.87 | 30.21 | 4,469,718 | +0.19(+0.62%) |
Dec 26, 2014 | 30.17 | 30.26 | 30.01 | 30.03 | 3,986,607 | -0.07(-0.23%) |
Dec 24, 2014 | 30.37 | 30.10 | 30.10 | 30.10 | 3,217,291 | -0.11(-0.36%) |
Dec 23, 2014 | 30.13 | 30.30 | 29.90 | 30.21 | 7,571,162 | +0.29(+0.99%) |
Dec 22, 2014 | 29.85 | 29.96 | 29.51 | 29.91 | 11,154,457 | +0.05(+0.16%) |
Dec 19, 2014 | 29.44 | 29.96 | 29.42 | 29.87 | 16,152,634 | +0.32(+1.08%) |
Dec 18, 2014 | 29.00 | 29.55 | 28.91 | 29.55 | 16,448,979 | +1.06(+3.73%) |
Dec 17, 2014 | 27.77 | 28.52 | 27.58 | 28.49 | 15,309,308 | +0.94(+3.41%) |
Dec 16, 2014 | 27.69 | 28.17 | 27.49 | 27.55 | 14,772,483 | -0.32(-1.14%) |
Dec 15, 2014 | 28.38 | 28.55 | 27.64 | 27.86 | 13,047,028 | -0.25(-0.88%) |
Dec 12, 2014 | 28.50 | 28.77 | 28.09 | 28.11 | 14,139,077 | -0.89(-3.08%) |
Dec 11, 2014 | 29.27 | 29.51 | 28.92 | 29.00 | 11,460,630 | +0.01(+0.03%) |
Dec 10, 2014 | 29.40 | 29.54 | 28.92 | 29.00 | 17,778,360 | -0.55(-1.86%) |
Dec 09, 2014 | 29.10 | 29.58 | 28.89 | 29.55 | 15,779,841 | +0.08(+0.26%) |
Dec 08, 2014 | 28.94 | 29.58 | 28.77 | 29.47 | 18,139,002 | +0.59(+2.04%) |
Dec 05, 2014 | 28.69 | 29.27 | 28.66 | 28.88 | 14,815,304 | +0.35(+1.22%) |
Dec 04, 2014 | 28.31 | 28.62 | 28.10 | 28.53 | 11,945,675 | +0.21(+0.74%) |
Dec 03, 2014 | 27.69 | 28.35 | 27.67 | 28.32 | 11,795,020 | +0.58(+2.10%) |
Dec 02, 2014 | 27.31 | 27.84 | 27.31 | 27.74 | 11,972,586 | +0.52(+1.91%) |