Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.03 | 29.27 | 28.81 | 28.86 | 2,289,218 | -0.34(-1.18%) |
Feb 26, 2015 | 29.34 | 29.44 | 28.91 | 29.20 | 3,365,072 | -0.25(-0.86%) |
Feb 25, 2015 | 29.39 | 29.74 | 29.30 | 29.45 | 3,814,853 | +0.03(+0.12%) |
Feb 24, 2015 | 29.27 | 29.66 | 29.13 | 29.42 | 5,529,535 | +0.25(+0.85%) |
Feb 23, 2015 | 29.26 | 29.29 | 28.74 | 29.17 | 4,103,764 | -0.23(-0.78%) |
Feb 20, 2015 | 28.41 | 29.46 | 28.10 | 29.40 | 7,180,214 | +0.71(+2.49%) |
Feb 19, 2015 | 28.80 | 28.98 | 28.51 | 28.68 | 3,976,884 | -0.33(-1.15%) |
Feb 18, 2015 | 29.17 | 29.26 | 28.78 | 29.02 | 3,865,346 | -0.39(-1.31%) |
Feb 17, 2015 | 28.88 | 29.57 | 28.85 | 29.40 | 3,586,287 | +0.27(+0.94%) |
Feb 13, 2015 | 29.23 | 29.13 | 29.13 | 29.13 | 19,498,846 | -0.06(-0.21%) |
Feb 12, 2015 | 28.52 | 29.26 | 28.36 | 29.19 | 6,297,940 | +1.00(+3.55%) |
Feb 11, 2015 | 28.10 | 28.44 | 27.72 | 28.19 | 3,855,094 | -0.06(-0.21%) |
Feb 10, 2015 | 28.22 | 28.31 | 27.59 | 28.25 | 4,195,031 | +0.59(+2.12%) |
Feb 09, 2015 | 27.66 | 28.03 | 27.46 | 27.66 | 4,635,750 | -0.35(-1.23%) |
Feb 06, 2015 | 28.21 | 28.81 | 27.80 | 28.01 | 8,583,198 | +0.23(+0.83%) |
Feb 05, 2015 | 27.18 | 27.83 | 27.03 | 27.78 | 4,921,773 | +0.88(+3.29%) |
Feb 04, 2015 | 26.69 | 27.47 | 26.64 | 26.89 | 6,112,712 | -0.10(-0.35%) |
Feb 03, 2015 | 26.09 | 27.02 | 26.01 | 26.99 | 8,378,216 | +1.23(+4.78%) |
Feb 02, 2015 | 25.11 | 25.84 | 24.25 | 25.76 | 7,917,691 | +0.98(+3.96%) |
Jan 30, 2015 | 25.38 | 25.86 | 24.72 | 24.77 | 8,368,291 | -1.02(-3.97%) |
Jan 29, 2015 | 25.36 | 25.92 | 24.85 | 25.80 | 7,194,750 | +0.60(+2.38%) |
Jan 28, 2015 | 26.91 | 26.96 | 25.16 | 25.20 | 8,017,896 | -1.36(-5.14%) |
Jan 27, 2015 | 26.50 | 27.05 | 26.23 | 26.56 | 6,266,115 | -0.83(-3.02%) |
Jan 26, 2015 | 26.92 | 27.41 | 26.59 | 27.39 | 3,145,141 | +0.41(+1.51%) |
Jan 23, 2015 | 27.54 | 27.79 | 26.96 | 26.98 | 5,133,016 | -0.68(-2.47%) |
Jan 22, 2015 | 26.35 | 27.78 | 25.83 | 27.66 | 8,699,295 | +1.75(+6.75%) |
Jan 21, 2015 | 25.61 | 26.27 | 25.26 | 25.91 | 4,653,561 | +0.14(+0.54%) |
Jan 20, 2015 | 26.37 | 26.58 | 25.45 | 25.77 | 6,223,720 | -0.32(-1.22%) |
Jan 16, 2015 | 25.05 | 26.12 | 24.78 | 26.09 | 8,186,253 | +0.88(+3.48%) |
Jan 15, 2015 | 25.88 | 26.21 | 25.05 | 25.22 | 8,949,456 | -0.84(-3.22%) |
Jan 14, 2015 | 25.93 | 26.26 | 25.06 | 26.05 | 11,048,611 | -1.02(-3.76%) |
Jan 13, 2015 | 27.75 | 28.33 | 26.46 | 27.07 | 7,797,202 | -0.24(-0.88%) |
Jan 12, 2015 | 27.86 | 28.03 | 27.01 | 27.31 | 5,433,364 | -0.61(-2.19%) |
Jan 09, 2015 | 28.94 | 29.03 | 27.77 | 27.93 | 5,713,362 | -1.00(-3.47%) |
Jan 08, 2015 | 28.38 | 29.06 | 28.33 | 28.93 | 5,759,843 | +1.20(+4.34%) |
Jan 07, 2015 | 27.54 | 27.85 | 27.03 | 27.73 | 6,925,731 | +0.91(+3.39%) |
Jan 06, 2015 | 28.12 | 28.17 | 26.45 | 26.82 | 9,178,320 | -1.10(-3.93%) |
Jan 05, 2015 | 29.13 | 29.24 | 27.74 | 27.91 | 6,550,807 | -1.68(-5.68%) |
Jan 02, 2015 | 30.01 | 30.17 | 28.96 | 29.60 | 5,672,829 | +0.09(+0.31%) |
Dec 31, 2014 | 30.71 | 29.51 | 29.51 | 29.51 | 4,603,654 | -1.07(-3.51%) |
Dec 30, 2014 | 30.47 | 30.73 | 30.32 | 30.58 | 3,966,313 | -0.08(-0.27%) |
Dec 29, 2014 | 30.28 | 31.09 | 30.18 | 30.66 | 4,477,951 | +0.26(+0.87%) |
Dec 26, 2014 | 30.63 | 30.76 | 30.38 | 30.40 | 2,755,181 | -0.02(-0.07%) |
Dec 24, 2014 | 30.64 | 30.42 | 30.42 | 30.42 | 1,840,513 | -0.06(-0.19%) |
Dec 23, 2014 | 30.27 | 30.78 | 30.23 | 30.48 | 4,803,241 | +0.46(+1.52%) |
Dec 22, 2014 | 29.62 | 30.10 | 29.46 | 30.02 | 4,649,372 | +0.54(+1.83%) |
Dec 19, 2014 | 29.51 | 29.82 | 29.13 | 29.48 | 6,125,209 | +0.04(+0.13%) |
Dec 18, 2014 | 28.52 | 29.45 | 28.33 | 29.44 | 9,064,739 | +1.84(+6.67%) |
Dec 17, 2014 | 26.23 | 27.64 | 26.15 | 27.60 | 7,008,104 | +1.72(+6.66%) |
Dec 16, 2014 | 26.22 | 27.34 | 25.84 | 25.88 | 9,099,722 | -0.72(-2.72%) |
Dec 15, 2014 | 27.76 | 27.86 | 26.20 | 26.60 | 10,566,312 | -0.66(-2.43%) |
Dec 12, 2014 | 28.35 | 28.83 | 27.22 | 27.27 | 8,858,960 | -1.73(-5.96%) |
Dec 11, 2014 | 29.22 | 29.65 | 28.85 | 29.00 | 3,803,968 | +0.33(+1.15%) |
Dec 10, 2014 | 29.58 | 29.86 | 28.58 | 28.67 | 5,999,967 | -1.21(-4.06%) |
Dec 09, 2014 | 29.03 | 29.88 | 28.73 | 29.88 | 6,510,777 | -0.13(-0.44%) |
Dec 08, 2014 | 29.67 | 30.51 | 29.57 | 30.01 | 9,826,172 | +0.29(+0.97%) |
Dec 05, 2014 | 29.28 | 29.75 | 29.28 | 29.72 | 8,010,639 | +0.71(+2.43%) |
Dec 04, 2014 | 28.84 | 29.11 | 28.51 | 29.02 | 4,969,934 | +0.12(+0.43%) |
Dec 03, 2014 | 28.59 | 28.99 | 28.41 | 28.90 | 4,228,493 | +0.42(+1.46%) |
Dec 02, 2014 | 27.86 | 28.57 | 27.85 | 28.48 | 4,930,930 | +0.68(+2.46%) |