Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.28 | 33.55 | 33.16 | 33.47 | 3,432,574 | +0.71(+2.17%) |
Feb 26, 2015 | 32.80 | 32.86 | 32.68 | 32.76 | 1,870,300 | -0.23(-0.70%) |
Feb 25, 2015 | 32.84 | 33.03 | 32.80 | 32.99 | 1,759,073 | +0.08(+0.24%) |
Feb 24, 2015 | 32.68 | 32.95 | 32.57 | 32.91 | 949,597 | +0.31(+0.95%) |
Feb 23, 2015 | 32.67 | 32.67 | 32.53 | 32.60 | 918,097 | -0.54(-1.63%) |
Feb 20, 2015 | 32.87 | 33.21 | 32.78 | 33.14 | 372,930 | -0.08(-0.24%) |
Feb 19, 2015 | 33.25 | 33.29 | 33.12 | 33.22 | 363,124 | +0.09(+0.27%) |
Feb 18, 2015 | 32.98 | 33.18 | 32.86 | 33.13 | 533,670 | +0.30(+0.91%) |
Feb 17, 2015 | 32.83 | 32.89 | 32.67 | 32.83 | 458,580 | -0.12(-0.36%) |
Feb 13, 2015 | 32.80 | 32.95 | 32.95 | 32.95 | 831,900 | +0.33(+1.00%) |
Feb 12, 2015 | 32.40 | 32.64 | 32.34 | 32.62 | 1,151,902 | +0.55(+1.70%) |
Feb 11, 2015 | 31.94 | 32.13 | 31.83 | 32.08 | 1,531,433 | +0.12(+0.38%) |
Feb 10, 2015 | 31.76 | 31.98 | 31.68 | 31.96 | 431,809 | +0.25(+0.79%) |
Feb 09, 2015 | 31.88 | 31.88 | 31.63 | 31.71 | 1,341,851 | -0.47(-1.46%) |
Feb 06, 2015 | 32.33 | 32.38 | 32.16 | 32.18 | 604,569 | -0.28(-0.86%) |
Feb 05, 2015 | 32.46 | 32.47 | 32.35 | 32.46 | 1,267,114 | +0.06(+0.19%) |
Feb 04, 2015 | 32.53 | 32.57 | 32.37 | 32.40 | 905,164 | -0.32(-0.98%) |
Feb 03, 2015 | 32.54 | 32.80 | 32.53 | 32.72 | 905,826 | -0.05(-0.15%) |
Feb 02, 2015 | 32.69 | 32.80 | 32.46 | 32.77 | 703,146 | +0.66(+2.07%) |
Jan 30, 2015 | 32.69 | 32.69 | 32.08 | 32.11 | 1,191,533 | -1.07(-3.22%) |
Jan 29, 2015 | 33.23 | 33.23 | 32.87 | 33.17 | 833,895 | +0.23(+0.71%) |
Jan 28, 2015 | 33.26 | 33.31 | 32.90 | 32.94 | 1,502,314 | -0.14(-0.42%) |
Jan 27, 2015 | 32.97 | 33.15 | 32.90 | 33.08 | 1,823,804 | -0.14(-0.42%) |
Jan 26, 2015 | 33.12 | 33.25 | 33.02 | 33.22 | 2,269,571 | +0.17(+0.51%) |
Jan 23, 2015 | 33.28 | 33.28 | 32.95 | 33.05 | 1,982,156 | -0.23(-0.69%) |
Jan 22, 2015 | 32.86 | 33.41 | 32.76 | 33.28 | 4,687,695 | +0.44(+1.32%) |
Jan 21, 2015 | 32.62 | 32.87 | 32.53 | 32.84 | 2,297,928 | +0.48(+1.50%) |
Jan 20, 2015 | 32.40 | 32.60 | 32.25 | 32.36 | 2,566,425 | +0.14(+0.44%) |
Jan 16, 2015 | 31.70 | 32.23 | 31.66 | 32.22 | 1,333,040 | +0.63(+1.99%) |
Jan 15, 2015 | 31.54 | 31.76 | 31.45 | 31.59 | 5,702,645 | +1.03(+3.37%) |
Jan 14, 2015 | 30.48 | 30.61 | 30.34 | 30.56 | 844,229 | -0.09(-0.29%) |
Jan 13, 2015 | 30.94 | 31.01 | 30.49 | 30.65 | 1,642,704 | -0.04(-0.13%) |
Jan 12, 2015 | 30.84 | 30.85 | 30.60 | 30.69 | 635,135 | +0.19(+0.62%) |
Jan 09, 2015 | 30.70 | 30.71 | 30.37 | 30.50 | 459,622 | +0.15(+0.49%) |
Jan 08, 2015 | 30.24 | 30.42 | 30.19 | 30.35 | 478,494 | +0.79(+2.67%) |
Jan 07, 2015 | 29.37 | 29.58 | 29.26 | 29.56 | 537,262 | +0.57(+1.97%) |
Jan 06, 2015 | 29.23 | 29.34 | 28.84 | 28.99 | 812,582 | -0.91(-3.04%) |
Jan 05, 2015 | 30.25 | 30.25 | 29.84 | 29.90 | 431,281 | -0.49(-1.61%) |
Jan 02, 2015 | 30.50 | 30.50 | 30.32 | 30.39 | 654,425 | +0.44(+1.47%) |
Dec 31, 2014 | 30.09 | 29.95 | 29.95 | 29.95 | 418,600 | +0.07(+0.23%) |
Dec 30, 2014 | 29.73 | 29.99 | 29.73 | 29.88 | 573,367 | +0.18(+0.61%) |
Dec 29, 2014 | 29.79 | 29.89 | 29.66 | 29.70 | 464,820 | +0.32(+1.09%) |
Dec 26, 2014 | 29.85 | 29.85 | 29.37 | 29.38 | 156,394 | -0.12(-0.41%) |
Dec 24, 2014 | 29.67 | 29.50 | 29.50 | 29.50 | 166,500 | -0.23(-0.77%) |
Dec 23, 2014 | 29.93 | 29.93 | 29.71 | 29.73 | 309,435 | -0.45(-1.49%) |
Dec 22, 2014 | 30.11 | 30.21 | 29.95 | 30.18 | 414,265 | +0.34(+1.14%) |
Dec 19, 2014 | 29.78 | 29.95 | 29.73 | 29.84 | 1,435,694 | -0.16(-0.53%) |
Dec 18, 2014 | 29.85 | 30.00 | 29.67 | 30.00 | 924,733 | +0.60(+2.04%) |
Dec 17, 2014 | 28.65 | 29.55 | 28.65 | 29.40 | 1,172,865 | +0.79(+2.76%) |
Dec 16, 2014 | 28.72 | 29.01 | 28.54 | 28.61 | 1,193,451 | -0.58(-1.99%) |
Dec 15, 2014 | 29.67 | 29.67 | 29.14 | 29.19 | 1,015,239 | -0.65(-2.18%) |
Dec 12, 2014 | 30.04 | 30.20 | 29.83 | 29.84 | 925,021 | -0.57(-1.87%) |
Dec 11, 2014 | 30.47 | 30.59 | 30.34 | 30.41 | 700,808 | -0.30(-0.98%) |
Dec 10, 2014 | 30.93 | 30.96 | 30.65 | 30.71 | 438,541 | -0.14(-0.45%) |
Dec 09, 2014 | 30.90 | 30.97 | 30.78 | 30.85 | 643,457 | -0.48(-1.53%) |
Dec 08, 2014 | 31.54 | 31.54 | 31.26 | 31.33 | 3,333,650 | -0.58(-1.82%) |
Dec 05, 2014 | 31.87 | 31.95 | 31.80 | 31.91 | 579,738 | -0.18(-0.56%) |
Dec 04, 2014 | 32.09 | 32.15 | 31.98 | 32.09 | 697,908 | +0.09(+0.28%) |
Dec 03, 2014 | 32.14 | 32.14 | 32.00 | 32.00 | 574,005 | +0.02(+0.06%) |
Dec 02, 2014 | 32.00 | 32.00 | 31.90 | 31.98 | 245,731 | +0.21(+0.66%) |