Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.77 | 27.04 | 26.39 | 26.75 | 7,693,703 | +0.09(+0.35%) |
Feb 26, 2015 | 27.44 | 27.44 | 26.05 | 26.66 | 8,059,266 | -0.93(-3.38%) |
Feb 25, 2015 | 26.21 | 27.68 | 26.20 | 27.59 | 9,289,209 | +1.39(+5.32%) |
Feb 24, 2015 | 25.60 | 26.31 | 25.26 | 26.20 | 7,229,981 | +0.76(+2.97%) |
Feb 23, 2015 | 25.50 | 25.97 | 25.20 | 25.44 | 6,923,038 | -0.44(-1.71%) |
Feb 20, 2015 | 25.49 | 26.64 | 25.45 | 25.88 | 7,614,306 | +0.32(+1.26%) |
Feb 19, 2015 | 24.74 | 25.69 | 24.72 | 25.56 | 6,626,663 | +0.18(+0.69%) |
Feb 18, 2015 | 25.62 | 25.99 | 25.33 | 25.38 | 6,879,570 | -0.52(-1.99%) |
Feb 17, 2015 | 25.75 | 26.00 | 25.56 | 25.90 | 4,259,305 | -0.02(-0.07%) |
Feb 13, 2015 | 26.05 | 25.92 | 25.92 | 25.92 | 4,457,199 | +0.17(+0.64%) |
Feb 12, 2015 | 26.34 | 26.47 | 25.63 | 25.75 | 7,033,767 | -0.16(-0.61%) |
Feb 11, 2015 | 25.59 | 26.44 | 25.50 | 25.91 | 7,845,533 | -0.06(-0.25%) |
Feb 10, 2015 | 25.14 | 26.26 | 24.73 | 25.97 | 11,930,164 | +0.87(+3.45%) |
Feb 09, 2015 | 24.88 | 25.46 | 24.88 | 25.11 | 6,756,743 | +0.36(+1.45%) |
Feb 06, 2015 | 24.78 | 25.16 | 24.63 | 24.75 | 6,598,122 | +0.16(+0.64%) |
Feb 05, 2015 | 24.77 | 25.02 | 24.40 | 24.59 | 7,678,482 | +0.03(+0.11%) |
Feb 04, 2015 | 25.00 | 25.01 | 24.41 | 24.56 | 10,868,068 | -0.81(-3.20%) |
Feb 03, 2015 | 25.55 | 25.62 | 24.95 | 25.38 | 11,553,087 | +0.14(+0.55%) |
Feb 02, 2015 | 24.78 | 25.26 | 24.49 | 25.24 | 6,208,801 | +0.79(+3.25%) |
Jan 30, 2015 | 24.25 | 24.80 | 24.07 | 24.44 | 7,772,775 | -0.07(-0.30%) |
Jan 29, 2015 | 25.10 | 25.18 | 24.28 | 24.52 | 8,796,758 | -0.45(-1.81%) |
Jan 28, 2015 | 25.73 | 25.85 | 23.99 | 24.97 | 19,180,088 | -1.28(-4.88%) |
Jan 27, 2015 | 26.33 | 26.71 | 26.12 | 26.25 | 5,902,723 | -0.21(-0.80%) |
Jan 26, 2015 | 26.26 | 26.64 | 26.21 | 26.46 | 4,913,439 | +0.21(+0.81%) |
Jan 23, 2015 | 26.51 | 26.95 | 26.22 | 26.25 | 6,524,910 | -0.09(-0.35%) |
Jan 22, 2015 | 26.81 | 26.81 | 25.69 | 26.34 | 9,730,529 | -0.41(-1.52%) |
Jan 21, 2015 | 26.86 | 27.04 | 26.50 | 26.75 | 7,483,502 | +0.18(+0.69%) |
Jan 20, 2015 | 26.50 | 26.63 | 25.87 | 26.56 | 6,151,867 | -0.20(-0.76%) |
Jan 16, 2015 | 26.59 | 26.81 | 26.04 | 26.77 | 9,400,849 | +0.24(+0.90%) |
Jan 15, 2015 | 27.20 | 27.74 | 26.39 | 26.53 | 7,301,023 | -0.67(-2.47%) |
Jan 14, 2015 | 27.25 | 27.59 | 26.58 | 27.20 | 8,934,888 | -0.14(-0.51%) |
Jan 13, 2015 | 27.28 | 27.56 | 26.73 | 27.34 | 8,406,826 | +0.28(+1.02%) |
Jan 12, 2015 | 27.22 | 27.50 | 26.91 | 27.06 | 6,873,146 | -0.64(-2.30%) |
Jan 09, 2015 | 26.58 | 28.01 | 26.58 | 27.70 | 10,003,862 | +1.10(+4.12%) |
Jan 08, 2015 | 26.07 | 26.63 | 25.69 | 26.60 | 7,245,648 | +0.53(+2.01%) |
Jan 07, 2015 | 26.26 | 26.35 | 25.73 | 26.08 | 5,862,584 | +0.22(+0.86%) |
Jan 06, 2015 | 26.10 | 26.47 | 25.37 | 25.86 | 8,679,836 | -0.37(-1.41%) |
Jan 05, 2015 | 27.23 | 27.58 | 26.20 | 26.22 | 7,991,874 | -1.52(-5.48%) |
Jan 02, 2015 | 27.16 | 28.00 | 27.11 | 27.74 | 4,434,511 | +0.45(+1.66%) |
Dec 31, 2014 | 27.13 | 27.29 | 27.29 | 27.29 | 4,210,589 | -0.15(-0.54%) |
Dec 30, 2014 | 27.37 | 27.67 | 26.90 | 27.44 | 4,429,841 | -0.08(-0.30%) |
Dec 29, 2014 | 27.75 | 28.02 | 27.25 | 27.52 | 7,598,694 | -0.02(-0.07%) |
Dec 26, 2014 | 28.09 | 28.33 | 27.48 | 27.54 | 4,876,425 | -0.30(-1.09%) |
Dec 24, 2014 | 28.07 | 27.85 | 27.85 | 27.85 | 4,511,105 | -0.36(-1.27%) |
Dec 23, 2014 | 28.33 | 28.68 | 27.88 | 28.21 | 7,920,418 | +0.06(+0.23%) |
Dec 22, 2014 | 28.46 | 28.88 | 27.74 | 28.14 | 8,010,759 | -1.15(-3.93%) |
Dec 19, 2014 | 30.07 | 30.32 | 28.32 | 29.29 | 12,813,203 | -0.61(-2.03%) |
Dec 18, 2014 | 30.26 | 30.49 | 28.77 | 29.90 | 9,604,540 | +0.72(+2.46%) |
Dec 17, 2014 | 28.12 | 29.59 | 27.98 | 29.18 | 9,256,014 | +1.33(+4.76%) |
Dec 16, 2014 | 27.06 | 28.96 | 27.02 | 27.86 | 8,338,224 | +0.39(+1.41%) |
Dec 15, 2014 | 27.86 | 28.26 | 27.45 | 27.47 | 7,030,828 | -0.27(-0.96%) |
Dec 12, 2014 | 26.78 | 28.08 | 26.77 | 27.74 | 8,235,933 | +0.52(+1.90%) |
Dec 11, 2014 | 27.11 | 27.65 | 27.03 | 27.22 | 6,167,288 | +0.02(+0.07%) |
Dec 10, 2014 | 27.51 | 27.54 | 26.92 | 27.20 | 7,621,435 | -0.78(-2.80%) |
Dec 09, 2014 | 27.34 | 28.40 | 27.33 | 27.98 | 6,732,403 | +0.19(+0.70%) |
Dec 08, 2014 | 27.89 | 28.21 | 27.53 | 27.79 | 8,145,188 | -0.61(-2.14%) |
Dec 05, 2014 | 28.72 | 28.80 | 27.86 | 28.40 | 6,465,345 | -0.27(-0.93%) |
Dec 04, 2014 | 28.64 | 29.20 | 28.39 | 28.67 | 7,326,164 | -0.24(-0.83%) |
Dec 03, 2014 | 29.39 | 29.63 | 28.71 | 28.91 | 6,509,107 | -0.06(-0.19%) |
Dec 02, 2014 | 30.33 | 30.70 | 28.86 | 28.96 | 12,058,783 | -1.64(-5.36%) |