Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.30 | 31.45 | 30.97 | 31.36 | 2,436,714 | +0.23(+0.72%) |
Feb 26, 2015 | 31.09 | 31.22 | 30.90 | 31.13 | 2,131,839 | -0.15(-0.49%) |
Feb 25, 2015 | 31.45 | 31.65 | 31.22 | 31.29 | 2,134,070 | -0.09(-0.29%) |
Feb 24, 2015 | 31.48 | 31.85 | 31.38 | 31.38 | 2,337,738 | -0.31(-0.99%) |
Feb 23, 2015 | 31.63 | 31.74 | 31.33 | 31.69 | 2,224,915 | +0.12(+0.36%) |
Feb 20, 2015 | 31.28 | 31.58 | 30.98 | 31.58 | 1,620,632 | +0.39(+1.26%) |
Feb 19, 2015 | 31.09 | 31.22 | 30.85 | 31.19 | 1,678,716 | +0.21(+0.68%) |
Feb 18, 2015 | 31.54 | 31.68 | 30.89 | 30.97 | 3,480,980 | -0.35(-1.12%) |
Feb 17, 2015 | 31.00 | 31.32 | 30.81 | 31.32 | 2,573,987 | +0.31(+1.01%) |
Feb 13, 2015 | 31.08 | 31.01 | 31.01 | 31.01 | 3,518,276 | +0.32(+1.04%) |
Feb 12, 2015 | 31.01 | 31.10 | 30.55 | 30.69 | 2,840,540 | -0.23(-0.76%) |
Feb 11, 2015 | 30.49 | 30.94 | 30.41 | 30.93 | 7,674,596 | +0.29(+0.93%) |
Feb 10, 2015 | 30.55 | 30.81 | 30.26 | 30.64 | 5,017,278 | +0.24(+0.79%) |
Feb 09, 2015 | 30.00 | 30.57 | 29.78 | 30.40 | 4,486,738 | +0.40(+1.34%) |
Feb 06, 2015 | 29.43 | 30.24 | 29.24 | 30.00 | 5,759,288 | +0.72(+2.47%) |
Feb 05, 2015 | 29.27 | 29.60 | 29.02 | 29.28 | 10,783,316 | -1.52(-4.94%) |
Feb 04, 2015 | 30.71 | 31.15 | 30.35 | 30.80 | 4,548,804 | +0.10(+0.31%) |
Feb 03, 2015 | 31.33 | 31.33 | 29.94 | 30.70 | 2,853,571 | +0.80(+2.66%) |
Feb 02, 2015 | 29.38 | 29.96 | 29.05 | 29.90 | 2,536,693 | +0.56(+1.92%) |
Jan 30, 2015 | 29.81 | 29.84 | 29.26 | 29.34 | 2,544,363 | -0.66(-2.21%) |
Jan 29, 2015 | 29.75 | 30.17 | 29.43 | 30.01 | 2,476,577 | +0.20(+0.68%) |
Jan 28, 2015 | 30.34 | 30.54 | 29.76 | 29.80 | 2,464,910 | -0.59(-1.93%) |
Jan 27, 2015 | 30.48 | 30.71 | 30.29 | 30.39 | 1,884,142 | -0.40(-1.30%) |
Jan 26, 2015 | 30.41 | 30.81 | 30.30 | 30.79 | 1,353,471 | +0.17(+0.54%) |
Jan 23, 2015 | 30.93 | 31.03 | 30.30 | 30.62 | 2,264,745 | -0.13(-0.43%) |
Jan 22, 2015 | 30.28 | 30.85 | 30.11 | 30.76 | 4,176,126 | +0.68(+2.25%) |
Jan 21, 2015 | 30.14 | 30.26 | 29.86 | 30.08 | 3,783,276 | -0.12(-0.40%) |
Jan 20, 2015 | 31.00 | 31.14 | 30.11 | 30.20 | 4,181,708 | -0.75(-2.41%) |
Jan 16, 2015 | 30.60 | 31.04 | 30.43 | 30.95 | 3,441,860 | +0.43(+1.42%) |
Jan 15, 2015 | 30.67 | 30.94 | 30.29 | 30.51 | 2,025,425 | -0.17(-0.54%) |
Jan 14, 2015 | 30.69 | 30.92 | 30.34 | 30.68 | 4,193,716 | -0.24(-0.77%) |
Jan 13, 2015 | 31.36 | 31.82 | 30.72 | 30.92 | 5,531,291 | -0.23(-0.74%) |
Jan 12, 2015 | 31.16 | 31.62 | 30.71 | 31.15 | 4,286,882 | -0.03(-0.09%) |
Jan 09, 2015 | 31.50 | 31.61 | 31.14 | 31.18 | 2,610,025 | -0.26(-0.82%) |
Jan 08, 2015 | 31.37 | 31.68 | 31.32 | 31.43 | 8,414,906 | +0.15(+0.47%) |
Jan 07, 2015 | 32.59 | 32.60 | 31.09 | 31.29 | 8,232,191 | -1.21(-3.71%) |
Jan 06, 2015 | 33.08 | 33.09 | 32.36 | 32.49 | 2,089,606 | -0.46(-1.40%) |
Jan 05, 2015 | 33.63 | 33.63 | 32.89 | 32.95 | 2,007,853 | -0.69(-2.05%) |
Jan 02, 2015 | 34.07 | 34.23 | 33.44 | 33.65 | 2,052,031 | -0.34(-1.00%) |
Dec 31, 2014 | 34.20 | 33.99 | 33.99 | 33.99 | 2,157,770 | -0.27(-0.78%) |
Dec 30, 2014 | 34.46 | 34.46 | 34.04 | 34.25 | 2,525,260 | -0.29(-0.84%) |
Dec 29, 2014 | 34.28 | 34.58 | 34.20 | 34.54 | 3,000,519 | +0.16(+0.47%) |
Dec 26, 2014 | 34.48 | 34.57 | 34.33 | 34.38 | 2,590,504 | -0.01(-0.03%) |
Dec 24, 2014 | 34.47 | 34.39 | 34.39 | 34.39 | 920,246 | +0.02(+0.07%) |
Dec 23, 2014 | 34.80 | 34.85 | 34.35 | 34.37 | 3,687,051 | -0.17(-0.49%) |
Dec 22, 2014 | 34.29 | 34.54 | 34.06 | 34.54 | 3,597,543 | +0.40(+1.17%) |
Dec 19, 2014 | 33.63 | 34.23 | 33.63 | 34.14 | 25,310,042 | +0.60(+1.80%) |
Dec 18, 2014 | 33.13 | 33.53 | 33.09 | 33.53 | 3,211,770 | +0.56(+1.69%) |
Dec 17, 2014 | 32.39 | 33.13 | 32.21 | 32.98 | 4,672,812 | +0.89(+2.77%) |
Dec 16, 2014 | 32.42 | 32.86 | 32.07 | 32.09 | 5,662,307 | -0.30(-0.94%) |
Dec 15, 2014 | 32.80 | 32.95 | 32.32 | 32.39 | 6,091,283 | -0.28(-0.85%) |
Dec 12, 2014 | 32.81 | 33.02 | 32.41 | 32.67 | 3,215,008 | -0.27(-0.81%) |
Dec 11, 2014 | 33.03 | 33.27 | 32.80 | 32.94 | 3,004,215 | +0.13(+0.39%) |
Dec 10, 2014 | 32.73 | 33.06 | 32.71 | 32.81 | 3,609,012 | -0.14(-0.42%) |
Dec 09, 2014 | 33.28 | 33.28 | 32.72 | 32.94 | 5,093,219 | -0.40(-1.19%) |
Dec 08, 2014 | 33.52 | 33.78 | 33.27 | 33.34 | 4,825,542 | -0.30(-0.90%) |
Dec 05, 2014 | 33.44 | 33.62 | 33.16 | 33.65 | 5,537,194 | +0.34(+1.02%) |
Dec 04, 2014 | 32.72 | 33.43 | 32.72 | 33.30 | 6,202,152 | +0.44(+1.35%) |
Dec 03, 2014 | 33.17 | 33.17 | 32.72 | 32.86 | 3,373,861 | -0.11(-0.34%) |
Dec 02, 2014 | 32.88 | 33.18 | 32.69 | 32.97 | 3,150,843 | +0.06(+0.20%) |