Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.28 | 30.33 | 29.82 | 29.93 | 15,748,087 | -0.40(-1.30%) |
Feb 26, 2015 | 30.41 | 30.44 | 30.26 | 30.32 | 10,088,575 | -0.11(-0.36%) |
Feb 25, 2015 | 30.62 | 30.88 | 30.32 | 30.43 | 15,336,180 | -0.24(-0.78%) |
Feb 24, 2015 | 30.78 | 30.81 | 30.57 | 30.67 | 7,644,860 | -0.09(-0.30%) |
Feb 23, 2015 | 30.63 | 30.80 | 30.62 | 30.76 | 7,770,351 | +0.15(+0.48%) |
Feb 20, 2015 | 30.53 | 30.67 | 30.44 | 30.62 | 7,751,070 | +0.15(+0.48%) |
Feb 19, 2015 | 30.84 | 30.84 | 30.40 | 30.47 | 9,269,578 | -0.42(-1.35%) |
Feb 18, 2015 | 30.74 | 30.96 | 30.72 | 30.89 | 5,392,199 | +0.08(+0.25%) |
Feb 17, 2015 | 30.52 | 30.89 | 30.44 | 30.81 | 8,295,929 | +0.16(+0.54%) |
Feb 13, 2015 | 30.47 | 30.65 | 30.65 | 30.65 | 12,249,091 | +0.17(+0.57%) |
Feb 12, 2015 | 30.28 | 30.48 | 30.17 | 30.47 | 6,653,796 | +0.31(+1.03%) |
Feb 11, 2015 | 30.13 | 30.20 | 29.98 | 30.16 | 7,765,133 | +0.09(+0.29%) |
Feb 10, 2015 | 29.90 | 30.09 | 29.72 | 30.08 | 7,788,213 | +0.35(+1.19%) |
Feb 09, 2015 | 30.02 | 30.09 | 29.58 | 29.72 | 12,436,478 | -0.36(-1.20%) |
Feb 06, 2015 | 30.06 | 30.17 | 29.91 | 30.08 | 8,944,695 | +0.07(+0.22%) |
Feb 05, 2015 | 30.02 | 30.06 | 29.93 | 30.02 | 8,214,410 | +0.08(+0.28%) |
Feb 04, 2015 | 29.60 | 30.04 | 29.54 | 29.93 | 13,815,736 | +0.36(+1.21%) |
Feb 03, 2015 | 29.35 | 29.68 | 29.25 | 29.58 | 12,867,092 | +0.34(+1.18%) |
Feb 02, 2015 | 28.95 | 29.26 | 28.67 | 29.23 | 10,961,478 | +0.26(+0.91%) |
Jan 30, 2015 | 28.90 | 29.17 | 28.89 | 28.97 | 16,960,222 | -0.12(-0.42%) |
Jan 29, 2015 | 28.84 | 29.09 | 28.70 | 29.09 | 9,197,288 | +0.19(+0.67%) |
Jan 28, 2015 | 29.27 | 29.39 | 28.80 | 28.90 | 12,214,965 | -0.19(-0.66%) |
Jan 27, 2015 | 28.70 | 29.18 | 28.68 | 29.09 | 8,211,011 | +0.18(+0.61%) |
Jan 26, 2015 | 28.50 | 28.93 | 28.49 | 28.91 | 8,215,490 | +0.40(+1.41%) |
Jan 23, 2015 | 28.43 | 28.74 | 28.43 | 28.51 | 4,649,370 | +0.11(+0.38%) |
Jan 22, 2015 | 28.16 | 28.41 | 28.00 | 28.40 | 7,246,090 | +0.29(+1.04%) |
Jan 21, 2015 | 27.87 | 28.12 | 27.80 | 28.11 | 7,450,338 | +0.25(+0.90%) |
Jan 20, 2015 | 28.21 | 28.25 | 27.78 | 27.86 | 15,293,286 | -0.14(-0.51%) |
Jan 16, 2015 | 27.92 | 28.10 | 27.85 | 28.00 | 12,202,759 | +0.05(+0.20%) |
Jan 15, 2015 | 27.58 | 28.06 | 27.58 | 27.95 | 11,181,606 | +0.36(+1.31%) |
Jan 14, 2015 | 27.55 | 27.67 | 27.42 | 27.58 | 8,505,882 | -0.10(-0.38%) |
Jan 13, 2015 | 27.81 | 27.98 | 27.46 | 27.69 | 7,863,103 | +0.00(+0.00%) |
Jan 12, 2015 | 27.64 | 27.83 | 27.40 | 27.69 | 13,602,277 | +0.07(+0.24%) |
Jan 09, 2015 | 27.76 | 27.79 | 27.52 | 27.62 | 8,518,329 | -0.15(-0.54%) |
Jan 08, 2015 | 27.42 | 27.79 | 27.38 | 27.77 | 13,607,213 | +0.51(+1.86%) |
Jan 07, 2015 | 26.67 | 27.29 | 26.51 | 27.27 | 12,410,868 | +0.80(+3.03%) |
Jan 06, 2015 | 26.55 | 26.61 | 26.17 | 26.46 | 12,719,373 | +0.00(+0.00%) |
Jan 05, 2015 | 26.61 | 26.69 | 26.38 | 26.46 | 8,196,996 | -0.19(-0.71%) |
Jan 02, 2015 | 26.90 | 27.14 | 26.53 | 26.65 | 9,227,733 | -0.29(-1.06%) |
Dec 31, 2014 | 27.06 | 26.94 | 26.94 | 26.94 | 11,562,364 | -0.13(-0.46%) |
Dec 30, 2014 | 27.00 | 27.20 | 27.00 | 27.06 | 4,457,326 | +0.05(+0.19%) |
Dec 29, 2014 | 26.96 | 27.12 | 26.85 | 27.01 | 4,152,683 | +0.04(+0.16%) |
Dec 26, 2014 | 26.97 | 27.09 | 26.95 | 26.97 | 2,281,100 | +0.10(+0.37%) |
Dec 24, 2014 | 27.03 | 26.87 | 26.87 | 26.87 | 4,665,657 | -0.10(-0.36%) |
Dec 23, 2014 | 27.06 | 27.11 | 26.75 | 26.97 | 5,330,257 | +0.03(+0.09%) |
Dec 22, 2014 | 26.72 | 27.13 | 26.72 | 26.94 | 8,302,205 | +0.28(+1.05%) |
Dec 19, 2014 | 26.83 | 26.90 | 26.60 | 26.66 | 12,510,150 | -0.04(-0.14%) |
Dec 18, 2014 | 26.47 | 26.70 | 26.35 | 26.70 | 7,468,436 | +0.50(+1.89%) |
Dec 17, 2014 | 25.91 | 26.25 | 25.75 | 26.20 | 8,344,521 | +0.40(+1.56%) |
Dec 16, 2014 | 25.80 | 26.28 | 25.79 | 25.80 | 8,899,431 | -0.01(-0.05%) |
Dec 15, 2014 | 25.86 | 26.16 | 25.74 | 25.81 | 10,365,623 | -0.01(-0.03%) |
Dec 12, 2014 | 25.76 | 26.15 | 25.68 | 25.82 | 11,012,542 | -0.14(-0.55%) |
Dec 11, 2014 | 25.76 | 26.09 | 25.76 | 25.96 | 6,029,303 | +0.22(+0.86%) |
Dec 10, 2014 | 26.17 | 26.17 | 25.73 | 25.74 | 11,994,668 | -0.05(-0.21%) |
Dec 09, 2014 | 25.59 | 25.80 | 25.37 | 25.80 | 6,358,292 | +0.05(+0.21%) |
Dec 08, 2014 | 25.59 | 26.00 | 25.50 | 25.74 | 6,156,935 | +0.16(+0.62%) |
Dec 05, 2014 | 25.58 | 25.73 | 25.48 | 25.58 | 7,698,454 | +0.09(+0.36%) |
Dec 04, 2014 | 25.40 | 25.66 | 25.01 | 25.49 | 14,966,490 | +0.88(+3.58%) |
Dec 03, 2014 | 25.03 | 25.05 | 24.56 | 24.61 | 10,841,621 | -0.35(-1.40%) |
Dec 02, 2014 | 25.16 | 25.25 | 24.85 | 24.96 | 8,403,764 | -0.14(-0.55%) |