Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.45 | 30.54 | 30.30 | 30.34 | 5,480,225 | -0.27(-0.88%) |
Feb 26, 2015 | 30.55 | 30.70 | 30.52 | 30.61 | 5,230,005 | +0.08(+0.25%) |
Feb 25, 2015 | 30.54 | 30.65 | 30.43 | 30.54 | 7,622,540 | +0.01(+0.04%) |
Feb 24, 2015 | 30.34 | 30.58 | 30.23 | 30.52 | 7,016,964 | +0.26(+0.87%) |
Feb 23, 2015 | 30.16 | 30.39 | 30.11 | 30.26 | 3,776,237 | -0.04(-0.13%) |
Feb 20, 2015 | 30.06 | 30.30 | 29.94 | 30.30 | 3,574,218 | +0.20(+0.68%) |
Feb 19, 2015 | 30.16 | 30.24 | 29.89 | 30.09 | 4,224,152 | -0.17(-0.57%) |
Feb 18, 2015 | 30.17 | 30.32 | 30.13 | 30.27 | 5,109,919 | +0.18(+0.61%) |
Feb 17, 2015 | 29.84 | 30.17 | 29.74 | 30.09 | 6,193,449 | -0.14(-0.48%) |
Feb 13, 2015 | 29.95 | 30.23 | 30.23 | 30.23 | 9,530,106 | +1.25(+4.33%) |
Feb 12, 2015 | 28.92 | 29.01 | 28.73 | 28.98 | 5,704,707 | -0.16(-0.56%) |
Feb 11, 2015 | 29.09 | 29.18 | 29.03 | 29.14 | 3,978,137 | -0.03(-0.09%) |
Feb 10, 2015 | 29.09 | 29.20 | 29.09 | 29.16 | 5,985,128 | -0.09(-0.30%) |
Feb 09, 2015 | 29.10 | 29.32 | 29.03 | 29.25 | 9,133,541 | +0.25(+0.85%) |
Feb 06, 2015 | 29.40 | 29.40 | 28.92 | 29.01 | 9,523,609 | +0.03(+0.11%) |
Feb 05, 2015 | 28.91 | 29.02 | 28.71 | 28.98 | 8,095,181 | +0.63(+2.22%) |
Feb 04, 2015 | 27.91 | 28.46 | 28.05 | 28.34 | 9,315,666 | +0.44(+1.56%) |
Feb 03, 2015 | 27.92 | 27.93 | 27.70 | 27.91 | 7,743,221 | +0.19(+0.68%) |
Feb 02, 2015 | 27.81 | 27.82 | 27.56 | 27.72 | 5,781,127 | -0.03(-0.09%) |
Jan 30, 2015 | 28.13 | 28.14 | 27.75 | 27.75 | 4,844,123 | -0.73(-2.57%) |
Jan 29, 2015 | 28.60 | 28.60 | 28.21 | 28.48 | 4,987,253 | +0.11(+0.38%) |
Jan 28, 2015 | 28.66 | 28.74 | 28.34 | 28.37 | 5,729,615 | -0.11(-0.38%) |
Jan 27, 2015 | 28.58 | 28.61 | 28.38 | 28.48 | 6,271,095 | -0.02(-0.07%) |
Jan 26, 2015 | 28.38 | 28.62 | 28.27 | 28.50 | 5,363,799 | +0.11(+0.40%) |
Jan 23, 2015 | 28.29 | 28.53 | 28.23 | 28.38 | 4,920,720 | +0.03(+0.11%) |
Jan 22, 2015 | 28.28 | 28.53 | 28.22 | 28.35 | 7,582,800 | +0.16(+0.56%) |
Jan 21, 2015 | 27.81 | 28.24 | 27.72 | 28.19 | 7,991,581 | +0.35(+1.25%) |
Jan 20, 2015 | 27.85 | 27.89 | 27.55 | 27.85 | 6,878,638 | +0.29(+1.05%) |
Jan 16, 2015 | 27.24 | 27.56 | 27.18 | 27.56 | 4,954,508 | +0.50(+1.84%) |
Jan 15, 2015 | 27.02 | 27.19 | 26.82 | 27.06 | 6,296,372 | +0.04(+0.14%) |
Jan 14, 2015 | 26.77 | 27.04 | 26.76 | 27.02 | 5,457,914 | -0.04(-0.14%) |
Jan 13, 2015 | 27.39 | 27.48 | 26.91 | 27.06 | 5,099,316 | -0.01(-0.05%) |
Jan 12, 2015 | 27.14 | 27.22 | 26.79 | 27.07 | 7,464,641 | +0.08(+0.30%) |
Jan 09, 2015 | 27.11 | 27.17 | 26.88 | 26.99 | 5,283,898 | -0.25(-0.90%) |
Jan 08, 2015 | 27.04 | 27.32 | 26.98 | 27.23 | 8,396,479 | +0.68(+2.56%) |
Jan 07, 2015 | 26.33 | 26.64 | 26.22 | 26.55 | 9,555,981 | +0.27(+1.03%) |
Jan 06, 2015 | 26.31 | 26.53 | 26.01 | 26.28 | 10,219,306 | -0.15(-0.55%) |
Jan 05, 2015 | 26.24 | 26.49 | 26.11 | 26.43 | 11,578,361 | -0.29(-1.09%) |
Jan 02, 2015 | 26.93 | 27.05 | 26.71 | 26.72 | 4,942,418 | -0.23(-0.87%) |
Dec 31, 2014 | 27.06 | 26.95 | 26.95 | 26.95 | 4,139,994 | -0.03(-0.12%) |
Dec 30, 2014 | 27.00 | 27.11 | 26.90 | 26.98 | 5,184,043 | -0.26(-0.97%) |
Dec 29, 2014 | 27.40 | 27.43 | 27.23 | 27.25 | 4,680,363 | +0.04(+0.14%) |
Dec 26, 2014 | 27.10 | 27.30 | 27.05 | 27.21 | 3,148,625 | +0.19(+0.70%) |
Dec 24, 2014 | 26.96 | 27.02 | 27.02 | 27.02 | 2,120,109 | +0.07(+0.26%) |
Dec 23, 2014 | 27.29 | 27.31 | 26.88 | 26.95 | 7,471,003 | -0.44(-1.61%) |
Dec 22, 2014 | 27.59 | 27.60 | 27.27 | 27.39 | 6,864,370 | +0.06(+0.21%) |
Dec 19, 2014 | 27.17 | 27.48 | 27.10 | 27.34 | 5,567,115 | +0.04(+0.14%) |
Dec 18, 2014 | 27.03 | 27.31 | 26.90 | 27.30 | 8,775,784 | +0.79(+2.97%) |
Dec 17, 2014 | 26.43 | 26.67 | 26.31 | 26.51 | 6,551,862 | +0.08(+0.29%) |
Dec 16, 2014 | 26.14 | 26.73 | 26.09 | 26.43 | 9,300,873 | +0.39(+1.50%) |
Dec 15, 2014 | 26.72 | 26.82 | 26.04 | 26.04 | 8,594,955 | -0.71(-2.64%) |
Dec 12, 2014 | 27.32 | 27.56 | 26.74 | 26.75 | 7,761,785 | -0.59(-2.15%) |
Dec 11, 2014 | 27.37 | 27.69 | 27.28 | 27.34 | 7,417,634 | -0.09(-0.32%) |
Dec 10, 2014 | 27.29 | 27.47 | 27.24 | 27.42 | 21,777,044 | -0.39(-1.41%) |
Dec 09, 2014 | 28.30 | 28.33 | 27.68 | 27.81 | 12,689,060 | -0.91(-3.18%) |
Dec 08, 2014 | 28.91 | 28.97 | 28.70 | 28.73 | 4,452,473 | -0.30(-1.04%) |
Dec 05, 2014 | 28.95 | 29.08 | 28.84 | 29.03 | 3,864,611 | +0.09(+0.33%) |
Dec 04, 2014 | 29.09 | 29.20 | 28.89 | 28.94 | 4,762,571 | -0.52(-1.76%) |
Dec 03, 2014 | 29.47 | 29.56 | 29.37 | 29.45 | 3,780,409 | -0.27(-0.91%) |
Dec 02, 2014 | 29.62 | 29.75 | 29.56 | 29.73 | 3,738,064 | +0.14(+0.47%) |