Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.15 | 32.17 | 31.91 | 31.94 | 687,550 | -0.09(-0.29%) |
Feb 26, 2015 | 32.44 | 32.44 | 31.86 | 32.03 | 935,499 | -0.55(-1.69%) |
Feb 25, 2015 | 32.44 | 32.64 | 32.28 | 32.58 | 689,579 | +0.19(+0.57%) |
Feb 24, 2015 | 32.55 | 32.55 | 32.24 | 32.39 | 790,153 | +0.09(+0.27%) |
Feb 23, 2015 | 32.10 | 32.57 | 32.08 | 32.31 | 1,654,146 | -0.18(-0.55%) |
Feb 20, 2015 | 32.65 | 32.71 | 32.22 | 32.49 | 1,374,267 | -0.14(-0.42%) |
Feb 19, 2015 | 32.16 | 32.84 | 32.00 | 32.62 | 1,332,803 | -0.22(-0.67%) |
Feb 18, 2015 | 33.00 | 33.11 | 32.77 | 32.84 | 1,689,870 | -0.42(-1.27%) |
Feb 17, 2015 | 33.04 | 33.32 | 32.83 | 33.26 | 1,214,260 | +0.06(+0.17%) |
Feb 13, 2015 | 32.84 | 33.21 | 33.21 | 33.21 | 1,914,059 | +0.68(+2.09%) |
Feb 12, 2015 | 32.49 | 32.68 | 32.31 | 32.53 | 998,596 | +0.46(+1.45%) |
Feb 11, 2015 | 31.89 | 32.17 | 31.69 | 32.06 | 1,026,696 | -0.20(-0.62%) |
Feb 10, 2015 | 32.44 | 32.45 | 31.74 | 32.26 | 1,058,709 | -0.09(-0.29%) |
Feb 09, 2015 | 32.44 | 32.71 | 32.28 | 32.36 | 1,839,088 | +0.06(+0.18%) |
Feb 06, 2015 | 32.60 | 32.60 | 32.16 | 32.30 | 3,011,203 | +0.01(+0.02%) |
Feb 05, 2015 | 32.24 | 32.46 | 31.98 | 32.29 | 1,406,197 | +0.50(+1.57%) |
Feb 04, 2015 | 31.96 | 32.07 | 31.53 | 31.79 | 2,424,498 | -0.56(-1.74%) |
Feb 03, 2015 | 31.81 | 32.49 | 31.74 | 32.36 | 2,962,810 | +0.91(+2.91%) |
Feb 02, 2015 | 30.87 | 31.44 | 30.70 | 31.44 | 1,731,863 | +0.91(+3.00%) |
Jan 30, 2015 | 30.03 | 30.86 | 29.82 | 30.53 | 2,494,895 | +0.29(+0.95%) |
Jan 29, 2015 | 30.35 | 30.44 | 29.59 | 30.24 | 1,392,780 | +0.06(+0.21%) |
Jan 28, 2015 | 31.35 | 31.35 | 30.14 | 30.18 | 1,792,201 | -1.26(-4.02%) |
Jan 27, 2015 | 31.22 | 31.57 | 31.12 | 31.44 | 1,016,525 | +0.00(+0.00%) |
Jan 26, 2015 | 31.06 | 31.50 | 30.83 | 31.44 | 1,040,380 | +0.44(+1.43%) |
Jan 23, 2015 | 31.11 | 31.43 | 30.97 | 31.00 | 1,135,915 | -0.26(-0.82%) |
Jan 22, 2015 | 31.33 | 31.36 | 30.73 | 31.26 | 1,178,291 | +0.14(+0.44%) |
Jan 21, 2015 | 30.75 | 31.14 | 30.59 | 31.12 | 1,410,207 | +0.59(+1.94%) |
Jan 20, 2015 | 30.39 | 30.54 | 29.98 | 30.53 | 1,179,612 | +0.01(+0.05%) |
Jan 16, 2015 | 29.69 | 30.54 | 29.69 | 30.51 | 1,851,428 | +0.95(+3.21%) |
Jan 15, 2015 | 30.31 | 30.37 | 29.53 | 29.56 | 1,845,083 | -0.39(-1.29%) |
Jan 14, 2015 | 29.51 | 30.00 | 29.09 | 29.95 | 1,860,642 | +0.09(+0.31%) |
Jan 13, 2015 | 30.16 | 30.41 | 29.57 | 29.86 | 1,522,193 | -0.23(-0.76%) |
Jan 12, 2015 | 30.59 | 30.59 | 29.91 | 30.08 | 1,409,175 | -0.91(-2.93%) |
Jan 09, 2015 | 31.25 | 31.26 | 30.67 | 30.99 | 841,590 | -0.24(-0.78%) |
Jan 08, 2015 | 30.81 | 31.24 | 30.65 | 31.24 | 1,246,215 | +0.73(+2.39%) |
Jan 07, 2015 | 30.79 | 30.93 | 30.31 | 30.51 | 1,278,353 | +0.09(+0.31%) |
Jan 06, 2015 | 30.74 | 31.07 | 30.22 | 30.41 | 1,746,167 | -0.44(-1.44%) |
Jan 05, 2015 | 31.67 | 31.69 | 30.71 | 30.86 | 2,369,825 | -1.32(-4.11%) |
Jan 02, 2015 | 31.91 | 32.28 | 31.72 | 32.18 | 943,131 | +0.16(+0.49%) |
Dec 31, 2014 | 32.04 | 32.02 | 32.02 | 32.02 | 967,805 | -0.24(-0.75%) |
Dec 30, 2014 | 32.39 | 32.52 | 32.14 | 32.26 | 1,199,165 | -0.24(-0.75%) |
Dec 29, 2014 | 32.45 | 32.74 | 32.31 | 32.51 | 1,283,452 | +0.13(+0.40%) |
Dec 26, 2014 | 32.64 | 32.68 | 32.26 | 32.38 | 758,120 | -0.04(-0.13%) |
Dec 24, 2014 | 32.54 | 32.42 | 32.42 | 32.42 | 548,833 | -0.23(-0.70%) |
Dec 23, 2014 | 32.44 | 32.78 | 32.26 | 32.65 | 974,839 | +0.39(+1.21%) |
Dec 22, 2014 | 32.45 | 32.45 | 31.94 | 32.26 | 2,651,114 | -0.92(-2.77%) |
Dec 19, 2014 | 31.77 | 33.18 | 31.51 | 33.18 | 2,245,364 | +1.56(+4.95%) |
Dec 18, 2014 | 31.69 | 31.81 | 30.77 | 31.61 | 2,282,304 | +0.66(+2.14%) |
Dec 17, 2014 | 29.76 | 31.19 | 29.76 | 30.95 | 2,527,860 | +1.31(+4.41%) |
Dec 16, 2014 | 29.17 | 30.56 | 29.07 | 29.64 | 3,556,470 | +0.26(+0.90%) |
Dec 15, 2014 | 29.92 | 30.21 | 29.33 | 29.38 | 3,634,622 | -0.26(-0.89%) |
Dec 12, 2014 | 29.92 | 30.25 | 29.64 | 29.64 | 3,175,141 | -0.65(-2.14%) |
Dec 11, 2014 | 30.28 | 31.08 | 30.23 | 30.29 | 2,342,405 | +0.00(+0.00%) |
Dec 10, 2014 | 30.85 | 30.85 | 30.12 | 30.29 | 2,426,089 | -1.00(-3.18%) |
Dec 09, 2014 | 30.86 | 31.43 | 30.75 | 31.29 | 2,471,448 | +0.29(+0.94%) |
Dec 08, 2014 | 31.91 | 31.93 | 30.92 | 30.99 | 2,435,509 | -1.30(-4.03%) |
Dec 05, 2014 | 32.64 | 32.69 | 32.18 | 32.30 | 974,873 | -0.40(-1.22%) |
Dec 04, 2014 | 32.72 | 32.89 | 32.39 | 32.69 | 1,251,541 | -0.31(-0.95%) |
Dec 03, 2014 | 32.80 | 33.23 | 32.68 | 33.01 | 2,046,571 | +0.42(+1.29%) |
Dec 02, 2014 | 32.06 | 32.86 | 31.96 | 32.59 | 1,282,667 | +0.41(+1.28%) |