Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.20 | 32.29 | 32.10 | 32.17 | 811,506 | +0.00(+0.00%) |
Feb 26, 2015 | 32.20 | 32.29 | 32.02 | 32.17 | 742,509 | -0.03(-0.11%) |
Feb 25, 2015 | 32.12 | 32.34 | 32.04 | 32.20 | 805,713 | +0.02(+0.07%) |
Feb 24, 2015 | 32.11 | 32.26 | 31.86 | 32.18 | 1,123,608 | +0.01(+0.04%) |
Feb 23, 2015 | 32.36 | 32.43 | 32.05 | 32.17 | 735,434 | -0.20(-0.61%) |
Feb 20, 2015 | 32.10 | 32.38 | 31.86 | 32.36 | 1,239,707 | +0.23(+0.73%) |
Feb 19, 2015 | 32.27 | 32.32 | 32.04 | 32.13 | 871,966 | -0.20(-0.63%) |
Feb 18, 2015 | 31.70 | 32.42 | 31.62 | 32.33 | 1,343,595 | +0.51(+1.61%) |
Feb 17, 2015 | 31.84 | 31.97 | 31.56 | 31.82 | 1,341,190 | -0.03(-0.09%) |
Feb 13, 2015 | 31.56 | 31.85 | 31.85 | 31.85 | 1,068,869 | +0.14(+0.44%) |
Feb 12, 2015 | 31.46 | 31.72 | 31.41 | 31.71 | 1,079,258 | +0.15(+0.46%) |
Feb 11, 2015 | 31.73 | 31.86 | 31.32 | 31.56 | 981,937 | -0.15(-0.46%) |
Feb 10, 2015 | 31.54 | 31.86 | 31.44 | 31.71 | 683,019 | +0.23(+0.73%) |
Feb 09, 2015 | 31.63 | 31.71 | 31.35 | 31.48 | 1,200,079 | -0.24(-0.77%) |
Feb 06, 2015 | 31.53 | 31.90 | 31.38 | 31.72 | 1,906,191 | +0.18(+0.57%) |
Feb 05, 2015 | 31.49 | 31.58 | 31.33 | 31.54 | 1,094,652 | +0.10(+0.31%) |
Feb 04, 2015 | 31.29 | 31.64 | 31.22 | 31.44 | 1,610,524 | +0.12(+0.37%) |
Feb 03, 2015 | 31.14 | 31.33 | 31.05 | 31.33 | 1,299,959 | +0.34(+1.10%) |
Feb 02, 2015 | 30.48 | 31.01 | 30.17 | 30.99 | 2,034,594 | +0.52(+1.72%) |
Jan 30, 2015 | 30.74 | 30.81 | 30.37 | 30.46 | 2,587,291 | -0.52(-1.67%) |
Jan 29, 2015 | 30.66 | 31.00 | 30.17 | 30.98 | 2,508,936 | +0.32(+1.03%) |
Jan 28, 2015 | 30.23 | 31.72 | 30.18 | 30.66 | 4,106,860 | -0.45(-1.45%) |
Jan 27, 2015 | 31.41 | 31.52 | 31.07 | 31.12 | 3,463,138 | -0.60(-1.88%) |
Jan 26, 2015 | 31.60 | 31.85 | 31.45 | 31.71 | 1,518,813 | +0.06(+0.19%) |
Jan 23, 2015 | 32.00 | 32.02 | 31.61 | 31.65 | 1,651,837 | -0.43(-1.33%) |
Jan 22, 2015 | 32.18 | 32.23 | 31.81 | 32.08 | 1,866,572 | +0.09(+0.27%) |
Jan 21, 2015 | 32.17 | 32.27 | 31.83 | 31.99 | 2,188,236 | -0.29(-0.91%) |
Jan 20, 2015 | 31.82 | 32.30 | 31.70 | 32.29 | 1,817,776 | +0.56(+1.76%) |
Jan 16, 2015 | 31.58 | 31.82 | 31.41 | 31.73 | 1,750,070 | +0.19(+0.60%) |
Jan 15, 2015 | 31.68 | 31.83 | 31.46 | 31.54 | 1,701,789 | +0.03(+0.08%) |
Jan 14, 2015 | 31.42 | 31.54 | 31.17 | 31.52 | 1,630,950 | +0.00(+0.01%) |
Jan 13, 2015 | 31.60 | 31.80 | 31.21 | 31.51 | 1,658,835 | +0.08(+0.26%) |
Jan 12, 2015 | 31.56 | 31.94 | 31.35 | 31.43 | 996,014 | -0.41(-1.30%) |
Jan 09, 2015 | 32.25 | 32.31 | 31.83 | 31.85 | 892,673 | -0.38(-1.18%) |
Jan 08, 2015 | 31.82 | 32.28 | 31.78 | 32.23 | 943,827 | +0.52(+1.64%) |
Jan 07, 2015 | 31.06 | 31.84 | 30.95 | 31.70 | 2,568,635 | +0.82(+2.67%) |
Jan 06, 2015 | 31.14 | 31.24 | 30.74 | 30.88 | 2,651,323 | -0.14(-0.45%) |
Jan 05, 2015 | 31.45 | 31.55 | 30.98 | 31.02 | 1,587,590 | -0.53(-1.69%) |
Jan 02, 2015 | 31.80 | 31.99 | 31.28 | 31.56 | 1,093,940 | -0.15(-0.47%) |
Dec 31, 2014 | 32.39 | 31.70 | 31.70 | 31.70 | 1,265,254 | -0.66(-2.04%) |
Dec 30, 2014 | 32.37 | 32.59 | 32.26 | 32.37 | 894,527 | -0.03(-0.11%) |
Dec 29, 2014 | 32.45 | 32.52 | 32.26 | 32.40 | 682,827 | -0.10(-0.30%) |
Dec 26, 2014 | 32.52 | 32.69 | 32.45 | 32.50 | 578,103 | -0.03(-0.09%) |
Dec 24, 2014 | 32.60 | 32.53 | 32.53 | 32.53 | 402,371 | -0.06(-0.20%) |
Dec 23, 2014 | 32.64 | 32.72 | 32.48 | 32.59 | 762,760 | +0.09(+0.27%) |
Dec 22, 2014 | 32.37 | 32.55 | 32.19 | 32.50 | 1,507,070 | +0.12(+0.37%) |
Dec 19, 2014 | 31.70 | 32.50 | 31.50 | 32.38 | 5,507,384 | +0.85(+2.71%) |
Dec 18, 2014 | 31.20 | 31.53 | 31.14 | 31.53 | 1,565,612 | +0.55(+1.78%) |
Dec 17, 2014 | 30.59 | 31.00 | 30.47 | 30.98 | 1,200,379 | +0.47(+1.53%) |
Dec 16, 2014 | 30.49 | 31.14 | 30.35 | 30.51 | 1,566,587 | +0.01(+0.04%) |
Dec 15, 2014 | 30.77 | 31.01 | 30.37 | 30.50 | 1,329,529 | -0.27(-0.87%) |
Dec 12, 2014 | 30.89 | 31.18 | 30.74 | 30.77 | 1,180,470 | -0.34(-1.09%) |
Dec 11, 2014 | 30.83 | 31.28 | 30.83 | 31.11 | 1,236,890 | +0.34(+1.09%) |
Dec 10, 2014 | 31.10 | 31.21 | 30.72 | 30.77 | 1,082,952 | -0.32(-1.02%) |
Dec 09, 2014 | 30.93 | 31.17 | 30.79 | 31.09 | 1,165,191 | -0.01(-0.03%) |
Dec 08, 2014 | 31.19 | 31.32 | 30.94 | 31.10 | 1,026,723 | -0.03(-0.10%) |
Dec 05, 2014 | 31.03 | 31.20 | 30.91 | 31.13 | 903,442 | +0.12(+0.40%) |
Dec 04, 2014 | 31.16 | 31.27 | 30.89 | 31.00 | 893,465 | -0.12(-0.40%) |
Dec 03, 2014 | 31.33 | 31.33 | 30.98 | 31.13 | 1,136,690 | -0.24(-0.76%) |
Dec 02, 2014 | 31.37 | 31.50 | 31.28 | 31.37 | 1,007,425 | -0.01(-0.03%) |