Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.72 | 32.29 | 31.68 | 32.04 | 2,062,886 | +0.21(+0.65%) |
Feb 26, 2015 | 31.66 | 32.15 | 31.45 | 31.83 | 1,372,192 | +0.28(+0.89%) |
Feb 25, 2015 | 31.76 | 32.16 | 31.36 | 31.55 | 799,183 | -0.21(-0.65%) |
Feb 24, 2015 | 31.73 | 32.13 | 31.53 | 31.76 | 1,203,608 | -0.01(-0.03%) |
Feb 23, 2015 | 31.06 | 31.82 | 31.02 | 31.77 | 1,207,653 | +0.70(+2.27%) |
Feb 20, 2015 | 30.79 | 31.11 | 30.50 | 31.06 | 1,416,960 | +0.13(+0.42%) |
Feb 19, 2015 | 31.28 | 31.42 | 30.63 | 30.93 | 2,785,075 | -0.47(-1.50%) |
Feb 18, 2015 | 32.84 | 32.97 | 31.37 | 31.40 | 1,719,731 | -1.52(-4.62%) |
Feb 17, 2015 | 32.81 | 32.95 | 32.24 | 32.92 | 802,012 | +0.22(+0.66%) |
Feb 13, 2015 | 32.72 | 32.71 | 32.71 | 32.71 | 1,004,081 | -0.19(-0.57%) |
Feb 12, 2015 | 31.10 | 33.00 | 31.08 | 32.90 | 1,712,252 | +1.91(+6.15%) |
Feb 11, 2015 | 31.60 | 31.62 | 30.92 | 30.99 | 1,140,409 | -0.63(-1.99%) |
Feb 10, 2015 | 31.23 | 31.85 | 31.15 | 31.62 | 1,055,875 | +0.41(+1.32%) |
Feb 09, 2015 | 30.79 | 31.27 | 30.63 | 31.21 | 583,988 | +0.28(+0.91%) |
Feb 06, 2015 | 31.47 | 31.58 | 30.80 | 30.92 | 1,272,213 | -0.70(-2.23%) |
Feb 05, 2015 | 31.57 | 31.87 | 31.38 | 31.63 | 1,143,524 | -0.04(-0.12%) |
Feb 04, 2015 | 31.49 | 32.04 | 31.38 | 31.67 | 1,258,361 | +0.10(+0.33%) |
Feb 03, 2015 | 31.42 | 31.98 | 31.24 | 31.56 | 1,141,544 | +0.31(+0.99%) |
Feb 02, 2015 | 30.87 | 31.32 | 30.61 | 31.25 | 857,243 | +0.63(+2.05%) |
Jan 30, 2015 | 30.77 | 31.05 | 30.58 | 30.62 | 1,055,741 | -0.70(-2.25%) |
Jan 29, 2015 | 31.27 | 31.39 | 30.73 | 31.33 | 713,750 | +0.08(+0.24%) |
Jan 28, 2015 | 31.87 | 31.98 | 31.19 | 31.25 | 798,204 | -0.60(-1.89%) |
Jan 27, 2015 | 31.79 | 32.05 | 31.56 | 31.85 | 576,583 | -0.23(-0.73%) |
Jan 26, 2015 | 31.74 | 32.51 | 31.69 | 32.09 | 1,110,338 | +0.45(+1.42%) |
Jan 23, 2015 | 31.96 | 32.06 | 31.54 | 31.64 | 873,349 | -0.42(-1.32%) |
Jan 22, 2015 | 31.12 | 32.08 | 30.88 | 32.06 | 3,752,566 | +1.17(+3.80%) |
Jan 21, 2015 | 30.37 | 30.98 | 30.28 | 30.89 | 1,006,525 | +0.60(+1.98%) |
Jan 20, 2015 | 30.15 | 30.52 | 29.67 | 30.28 | 3,525,941 | -0.01(-0.03%) |
Jan 16, 2015 | 29.99 | 30.32 | 29.83 | 30.29 | 3,095,994 | +0.24(+0.81%) |
Jan 15, 2015 | 30.56 | 30.69 | 30.02 | 30.05 | 2,285,279 | -0.34(-1.11%) |
Jan 14, 2015 | 30.68 | 30.72 | 30.26 | 30.39 | 1,656,477 | -0.45(-1.46%) |
Jan 13, 2015 | 30.65 | 31.56 | 30.61 | 30.84 | 2,234,769 | +0.33(+1.08%) |
Jan 12, 2015 | 31.60 | 31.62 | 30.39 | 30.51 | 1,243,685 | -1.02(-3.25%) |
Jan 09, 2015 | 31.56 | 31.73 | 31.30 | 31.53 | 959,032 | +0.11(+0.36%) |
Jan 08, 2015 | 31.23 | 31.95 | 31.20 | 31.42 | 927,097 | +0.31(+1.00%) |
Jan 07, 2015 | 31.07 | 31.26 | 30.90 | 31.11 | 1,315,274 | +0.37(+1.19%) |
Jan 06, 2015 | 30.94 | 31.36 | 30.38 | 30.75 | 1,791,749 | -0.10(-0.33%) |
Jan 05, 2015 | 31.51 | 31.51 | 30.75 | 30.85 | 1,750,525 | -0.81(-2.55%) |
Jan 02, 2015 | 31.74 | 32.09 | 31.24 | 31.66 | 1,404,623 | -0.33(-1.03%) |
Dec 31, 2014 | 31.53 | 31.98 | 31.98 | 31.98 | 660,975 | +0.38(+1.19%) |
Dec 30, 2014 | 31.59 | 32.11 | 31.43 | 31.61 | 1,579,194 | -0.05(-0.15%) |
Dec 29, 2014 | 31.98 | 32.03 | 31.42 | 31.66 | 1,009,129 | -0.31(-0.97%) |
Dec 26, 2014 | 32.22 | 32.22 | 31.92 | 31.97 | 278,434 | -0.16(-0.50%) |
Dec 24, 2014 | 31.85 | 32.13 | 32.13 | 32.13 | 262,175 | +0.20(+0.62%) |
Dec 23, 2014 | 31.90 | 32.13 | 31.81 | 31.93 | 540,654 | +0.20(+0.62%) |
Dec 22, 2014 | 31.38 | 31.82 | 31.32 | 31.73 | 1,311,743 | +0.27(+0.87%) |
Dec 19, 2014 | 31.62 | 31.98 | 31.34 | 31.46 | 2,671,022 | -0.07(-0.21%) |
Dec 18, 2014 | 30.97 | 31.77 | 30.75 | 31.52 | 2,022,190 | +1.01(+3.32%) |
Dec 17, 2014 | 30.01 | 30.77 | 29.93 | 30.51 | 2,080,124 | +0.57(+1.91%) |
Dec 16, 2014 | 29.88 | 30.57 | 29.23 | 29.94 | 2,278,422 | -0.11(-0.38%) |
Dec 15, 2014 | 31.10 | 31.20 | 29.75 | 30.05 | 2,230,392 | -0.63(-2.05%) |
Dec 12, 2014 | 31.15 | 31.35 | 30.65 | 30.68 | 2,131,112 | -0.83(-2.62%) |
Dec 11, 2014 | 31.92 | 31.96 | 31.20 | 31.51 | 2,411,222 | -0.38(-1.18%) |
Dec 10, 2014 | 33.52 | 33.74 | 31.83 | 31.88 | 2,245,581 | -1.93(-5.69%) |
Dec 09, 2014 | 33.90 | 33.92 | 33.52 | 33.81 | 1,437,710 | -0.34(-0.99%) |
Dec 08, 2014 | 34.32 | 34.42 | 33.97 | 34.14 | 1,108,362 | -0.06(-0.16%) |
Dec 05, 2014 | 33.87 | 34.37 | 33.68 | 34.20 | 1,147,337 | +0.27(+0.80%) |
Dec 04, 2014 | 33.96 | 34.03 | 33.83 | 33.93 | 4,469,226 | -0.18(-0.52%) |
Dec 03, 2014 | 34.40 | 34.40 | 33.81 | 34.11 | 777,367 | +0.19(+0.55%) |
Dec 02, 2014 | 34.32 | 34.46 | 33.69 | 33.92 | 1,314,191 | -0.46(-1.34%) |