Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.18 | 31.37 | 31.02 | 31.09 | 1,305,617 | -0.02(-0.07%) |
Feb 26, 2015 | 31.19 | 31.29 | 31.05 | 31.11 | 824,874 | -0.09(-0.29%) |
Feb 25, 2015 | 31.28 | 31.54 | 31.12 | 31.20 | 887,354 | -0.06(-0.20%) |
Feb 24, 2015 | 31.12 | 31.28 | 31.07 | 31.26 | 1,107,653 | +0.17(+0.55%) |
Feb 23, 2015 | 30.83 | 31.11 | 30.76 | 31.09 | 1,050,199 | +0.19(+0.60%) |
Feb 20, 2015 | 30.56 | 30.90 | 30.45 | 30.90 | 860,058 | +0.31(+1.02%) |
Feb 19, 2015 | 30.72 | 30.79 | 30.57 | 30.59 | 1,263,269 | -0.22(-0.72%) |
Feb 18, 2015 | 30.63 | 30.88 | 30.60 | 30.81 | 1,228,905 | -0.01(-0.02%) |
Feb 17, 2015 | 30.82 | 30.99 | 30.59 | 30.82 | 1,650,541 | -0.17(-0.53%) |
Feb 13, 2015 | 30.79 | 30.99 | 30.99 | 30.99 | 810,876 | +0.12(+0.38%) |
Feb 12, 2015 | 30.33 | 30.94 | 30.29 | 30.87 | 1,453,264 | +0.63(+2.08%) |
Feb 11, 2015 | 30.38 | 30.57 | 30.02 | 30.24 | 1,226,650 | -0.09(-0.30%) |
Feb 10, 2015 | 30.33 | 30.59 | 30.15 | 30.33 | 1,277,098 | +0.24(+0.80%) |
Feb 09, 2015 | 29.90 | 30.25 | 29.90 | 30.09 | 1,424,995 | +0.03(+0.09%) |
Feb 06, 2015 | 29.99 | 30.13 | 29.79 | 30.06 | 1,970,353 | -0.07(-0.23%) |
Feb 05, 2015 | 30.30 | 30.38 | 30.10 | 30.13 | 1,251,872 | -0.10(-0.32%) |
Feb 04, 2015 | 30.01 | 30.48 | 30.01 | 30.23 | 1,649,041 | +0.19(+0.62%) |
Feb 03, 2015 | 29.59 | 30.13 | 29.47 | 30.04 | 3,071,788 | +0.38(+1.28%) |
Feb 02, 2015 | 29.50 | 29.75 | 29.01 | 29.66 | 2,271,547 | +0.24(+0.82%) |
Jan 30, 2015 | 30.80 | 30.80 | 29.39 | 29.42 | 6,024,590 | -1.68(-5.41%) |
Jan 29, 2015 | 30.77 | 31.26 | 30.45 | 31.10 | 2,309,246 | +0.40(+1.30%) |
Jan 28, 2015 | 30.96 | 31.20 | 30.50 | 30.70 | 2,149,105 | -0.14(-0.45%) |
Jan 27, 2015 | 30.57 | 30.97 | 30.44 | 30.84 | 1,672,999 | -0.02(-0.07%) |
Jan 26, 2015 | 30.57 | 31.08 | 30.52 | 30.86 | 2,202,741 | +0.18(+0.58%) |
Jan 23, 2015 | 30.67 | 30.80 | 30.37 | 30.68 | 1,246,959 | -0.02(-0.07%) |
Jan 22, 2015 | 30.42 | 30.90 | 30.32 | 30.70 | 1,909,815 | +0.37(+1.23%) |
Jan 21, 2015 | 30.35 | 30.52 | 30.12 | 30.33 | 1,293,141 | -0.12(-0.41%) |
Jan 20, 2015 | 30.41 | 30.64 | 29.98 | 30.45 | 1,596,624 | -0.15(-0.50%) |
Jan 16, 2015 | 30.17 | 30.63 | 29.72 | 30.61 | 1,315,370 | +0.36(+1.19%) |
Jan 15, 2015 | 30.61 | 30.95 | 29.99 | 30.25 | 1,633,548 | -0.36(-1.17%) |
Jan 14, 2015 | 30.43 | 30.93 | 30.20 | 30.61 | 2,339,551 | -0.15(-0.49%) |
Jan 13, 2015 | 30.89 | 31.60 | 30.52 | 30.76 | 4,420,274 | +0.12(+0.38%) |
Jan 12, 2015 | 30.45 | 30.79 | 30.23 | 30.64 | 2,155,264 | +0.33(+1.09%) |
Jan 09, 2015 | 30.33 | 30.44 | 30.03 | 30.31 | 1,680,272 | +0.00(+0.00%) |
Jan 08, 2015 | 29.61 | 30.32 | 29.57 | 30.31 | 4,162,831 | +0.83(+2.81%) |
Jan 07, 2015 | 29.08 | 29.50 | 28.96 | 29.48 | 1,593,004 | +0.63(+2.18%) |
Jan 06, 2015 | 28.86 | 29.02 | 28.54 | 28.85 | 2,431,123 | +0.09(+0.31%) |
Jan 05, 2015 | 28.88 | 28.99 | 28.65 | 28.76 | 1,420,930 | -0.33(-1.14%) |
Jan 02, 2015 | 29.43 | 29.63 | 28.67 | 29.10 | 1,278,347 | -0.31(-1.06%) |
Dec 31, 2014 | 29.59 | 29.41 | 29.41 | 29.41 | 1,293,113 | -0.12(-0.42%) |
Dec 30, 2014 | 29.61 | 29.78 | 29.48 | 29.53 | 865,806 | -0.11(-0.37%) |
Dec 29, 2014 | 29.33 | 29.73 | 29.28 | 29.64 | 917,436 | +0.27(+0.92%) |
Dec 26, 2014 | 29.39 | 29.57 | 29.31 | 29.37 | 616,253 | +0.11(+0.38%) |
Dec 24, 2014 | 29.21 | 29.26 | 29.26 | 29.26 | 556,572 | +0.13(+0.45%) |
Dec 23, 2014 | 28.87 | 29.18 | 28.70 | 29.13 | 1,411,183 | +0.44(+1.54%) |
Dec 22, 2014 | 27.49 | 28.80 | 27.18 | 28.69 | 2,422,586 | -0.34(-1.16%) |
Dec 19, 2014 | 29.35 | 29.38 | 28.82 | 29.03 | 5,229,062 | -0.17(-0.57%) |
Dec 18, 2014 | 29.23 | 29.32 | 29.03 | 29.19 | 1,707,632 | +0.20(+0.69%) |
Dec 17, 2014 | 28.46 | 29.12 | 28.33 | 28.99 | 1,247,298 | +0.48(+1.69%) |
Dec 16, 2014 | 28.52 | 29.07 | 28.43 | 28.51 | 1,671,539 | -0.06(-0.19%) |
Dec 15, 2014 | 28.64 | 28.88 | 28.34 | 28.56 | 1,419,312 | -0.06(-0.22%) |
Dec 12, 2014 | 28.54 | 28.86 | 28.43 | 28.63 | 1,850,197 | -0.08(-0.29%) |
Dec 11, 2014 | 28.55 | 28.96 | 28.50 | 28.71 | 1,268,856 | +0.31(+1.09%) |
Dec 10, 2014 | 28.69 | 28.72 | 28.33 | 28.40 | 1,790,333 | -0.32(-1.10%) |
Dec 09, 2014 | 28.26 | 28.73 | 28.14 | 28.71 | 1,427,461 | +0.15(+0.53%) |
Dec 08, 2014 | 28.50 | 28.73 | 28.43 | 28.56 | 1,527,792 | -0.04(-0.14%) |
Dec 05, 2014 | 28.70 | 28.82 | 28.53 | 28.60 | 1,356,719 | -0.10(-0.36%) |
Dec 04, 2014 | 28.75 | 28.81 | 28.52 | 28.71 | 1,509,328 | -0.06(-0.21%) |
Dec 03, 2014 | 28.72 | 29.04 | 28.67 | 28.77 | 1,344,879 | +0.05(+0.17%) |
Dec 02, 2014 | 28.41 | 28.74 | 28.40 | 28.72 | 1,571,640 | +0.16(+0.58%) |