Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.27 | 35.38 | 34.22 | 34.59 | 1,088,265 | +0.49(+1.44%) |
Feb 26, 2015 | 32.30 | 34.32 | 32.14 | 34.10 | 1,776,559 | +1.22(+3.71%) |
Feb 25, 2015 | 32.33 | 33.19 | 32.28 | 32.88 | 958,275 | +0.63(+1.95%) |
Feb 24, 2015 | 32.08 | 32.27 | 31.79 | 32.25 | 785,091 | +0.11(+0.34%) |
Feb 23, 2015 | 32.34 | 32.44 | 31.78 | 32.14 | 816,703 | +0.10(+0.31%) |
Feb 20, 2015 | 31.69 | 32.32 | 31.35 | 32.04 | 568,051 | +0.36(+1.14%) |
Feb 19, 2015 | 31.67 | 31.98 | 31.52 | 31.68 | 458,842 | +0.00(+0.00%) |
Feb 18, 2015 | 31.12 | 31.78 | 31.01 | 31.68 | 915,245 | +0.59(+1.90%) |
Feb 17, 2015 | 30.78 | 31.20 | 30.61 | 31.09 | 1,320,252 | +0.61(+2.00%) |
Feb 13, 2015 | 30.27 | 30.48 | 30.48 | 30.48 | 1,826,400 | +0.33(+1.09%) |
Feb 12, 2015 | 30.21 | 30.25 | 29.76 | 30.15 | 1,012,672 | +0.02(+0.07%) |
Feb 11, 2015 | 29.82 | 30.24 | 29.64 | 30.13 | 1,520,375 | +0.42(+1.41%) |
Feb 10, 2015 | 29.52 | 29.75 | 29.41 | 29.71 | 1,667,370 | +0.24(+0.81%) |
Feb 09, 2015 | 29.02 | 29.70 | 28.96 | 29.47 | 1,624,036 | +0.21(+0.72%) |
Feb 06, 2015 | 29.40 | 29.51 | 28.96 | 29.26 | 2,151,247 | -0.25(-0.85%) |
Feb 05, 2015 | 29.76 | 29.67 | 29.02 | 29.51 | 12,139,285 | -0.25(-0.84%) |
Feb 04, 2015 | 29.75 | 30.33 | 29.42 | 29.76 | 797,632 | +0.07(+0.24%) |
Feb 03, 2015 | 27.87 | 29.82 | 27.47 | 29.69 | 825,729 | +1.49(+5.28%) |
Feb 02, 2015 | 28.37 | 28.42 | 27.89 | 28.20 | 216,209 | -0.06(-0.21%) |
Jan 30, 2015 | 28.18 | 28.30 | 27.67 | 28.26 | 274,099 | +0.02(+0.07%) |
Jan 29, 2015 | 27.74 | 28.35 | 27.52 | 28.24 | 504,068 | +0.64(+2.32%) |
Jan 28, 2015 | 28.01 | 28.01 | 27.38 | 27.60 | 179,634 | -0.10(-0.36%) |
Jan 27, 2015 | 27.42 | 27.98 | 27.41 | 27.70 | 333,057 | +0.00(+0.00%) |
Jan 26, 2015 | 27.59 | 27.75 | 27.21 | 27.70 | 354,869 | -0.04(-0.14%) |
Jan 23, 2015 | 27.66 | 28.07 | 27.66 | 27.74 | 537,305 | +0.13(+0.47%) |
Jan 22, 2015 | 27.48 | 27.87 | 26.81 | 27.61 | 1,018,491 | -0.03(-0.11%) |
Jan 21, 2015 | 27.49 | 27.75 | 27.36 | 27.64 | 3,491,605 | -0.02(-0.07%) |
Jan 20, 2015 | 27.96 | 27.97 | 27.60 | 27.66 | 2,124,940 | -0.17(-0.61%) |
Jan 16, 2015 | 27.65 | 28.06 | 27.65 | 27.83 | 900,674 | +0.00(+0.00%) |
Jan 15, 2015 | 27.43 | 28.43 | 27.30 | 27.83 | 677,422 | +0.54(+1.98%) |
Jan 14, 2015 | 27.15 | 27.39 | 26.91 | 27.29 | 225,131 | +0.13(+0.48%) |
Jan 13, 2015 | 26.77 | 27.19 | 26.48 | 27.16 | 416,209 | +0.71(+2.68%) |
Jan 12, 2015 | 26.99 | 27.00 | 26.35 | 26.45 | 245,216 | -0.37(-1.38%) |
Jan 09, 2015 | 26.59 | 26.96 | 26.15 | 26.82 | 340,128 | +0.39(+1.48%) |
Jan 08, 2015 | 26.25 | 26.75 | 26.08 | 26.43 | 305,397 | +0.38(+1.46%) |
Jan 07, 2015 | 26.18 | 26.52 | 25.99 | 26.05 | 295,920 | +0.02(+0.08%) |
Jan 06, 2015 | 26.37 | 26.53 | 25.98 | 26.03 | 914,908 | -0.45(-1.70%) |
Jan 05, 2015 | 26.40 | 26.59 | 26.11 | 26.48 | 459,208 | -0.09(-0.34%) |
Jan 02, 2015 | 26.82 | 26.86 | 26.41 | 26.57 | 302,114 | -0.20(-0.75%) |
Dec 31, 2014 | 26.69 | 26.77 | 26.77 | 26.77 | 194,500 | +0.02(+0.07%) |
Dec 30, 2014 | 26.93 | 27.24 | 26.70 | 26.75 | 152,101 | -0.30(-1.11%) |
Dec 29, 2014 | 27.20 | 27.25 | 26.95 | 27.05 | 161,261 | -0.08(-0.29%) |
Dec 26, 2014 | 26.08 | 27.24 | 25.98 | 27.13 | 200,787 | +0.71(+2.69%) |
Dec 24, 2014 | 26.00 | 26.42 | 26.42 | 26.42 | 341,500 | +0.45(+1.73%) |
Dec 23, 2014 | 27.01 | 27.01 | 25.56 | 25.97 | 1,384,479 | -0.75(-2.81%) |
Dec 22, 2014 | 26.52 | 26.93 | 26.19 | 26.72 | 481,179 | +0.29(+1.10%) |
Dec 19, 2014 | 27.18 | 27.28 | 25.89 | 26.43 | 770,948 | -0.68(-2.51%) |
Dec 18, 2014 | 27.57 | 28.20 | 26.97 | 27.11 | 529,022 | +0.00(+0.00%) |
Dec 17, 2014 | 26.03 | 27.17 | 25.77 | 27.11 | 304,774 | +1.02(+3.91%) |
Dec 16, 2014 | 26.43 | 26.65 | 26.00 | 26.09 | 144,196 | -0.39(-1.47%) |
Dec 15, 2014 | 27.12 | 27.24 | 26.42 | 26.48 | 431,106 | -0.32(-1.19%) |
Dec 12, 2014 | 26.66 | 27.23 | 26.22 | 26.80 | 437,701 | +0.11(+0.41%) |
Dec 11, 2014 | 26.97 | 26.98 | 26.30 | 26.69 | 618,078 | +0.00(+0.00%) |
Dec 10, 2014 | 27.05 | 27.18 | 26.64 | 26.69 | 188,796 | -0.31(-1.15%) |
Dec 09, 2014 | 26.77 | 27.05 | 26.25 | 27.00 | 301,586 | -0.08(-0.30%) |
Dec 08, 2014 | 27.25 | 27.49 | 26.56 | 27.08 | 233,835 | -0.22(-0.81%) |
Dec 05, 2014 | 27.27 | 27.86 | 27.19 | 27.30 | 297,064 | +0.27(+1.00%) |
Dec 04, 2014 | 25.40 | 27.03 | 25.20 | 27.03 | 913,676 | +1.37(+5.34%) |
Dec 03, 2014 | 25.91 | 26.28 | 25.59 | 25.66 | 423,655 | -0.13(-0.50%) |
Dec 02, 2014 | 25.69 | 26.01 | 25.56 | 25.79 | 396,904 | +0.27(+1.06%) |