Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.76 | 30.96 | 30.52 | 30.90 | 1,590,089 | +0.19(+0.63%) |
Feb 26, 2015 | 31.11 | 31.14 | 30.69 | 30.71 | 1,016,196 | -0.40(-1.28%) |
Feb 25, 2015 | 31.25 | 31.47 | 31.03 | 31.11 | 1,164,362 | -0.11(-0.36%) |
Feb 24, 2015 | 31.65 | 31.65 | 31.04 | 31.22 | 880,512 | -0.58(-1.84%) |
Feb 23, 2015 | 31.72 | 31.94 | 31.51 | 31.80 | 1,011,205 | +0.16(+0.52%) |
Feb 20, 2015 | 31.53 | 31.76 | 31.44 | 31.64 | 896,886 | +0.13(+0.40%) |
Feb 19, 2015 | 32.27 | 32.35 | 31.38 | 31.51 | 927,803 | -0.88(-2.71%) |
Feb 18, 2015 | 32.27 | 32.43 | 31.89 | 32.39 | 1,158,230 | +0.35(+1.10%) |
Feb 17, 2015 | 32.12 | 32.69 | 31.85 | 32.04 | 2,064,331 | -0.39(-1.20%) |
Feb 13, 2015 | 32.59 | 32.42 | 32.42 | 32.42 | 876,294 | -0.19(-0.57%) |
Feb 12, 2015 | 32.21 | 32.68 | 32.10 | 32.61 | 654,052 | +0.44(+1.37%) |
Feb 11, 2015 | 32.16 | 32.35 | 31.86 | 32.17 | 677,173 | +0.01(+0.02%) |
Feb 10, 2015 | 32.21 | 32.39 | 31.60 | 32.16 | 1,311,148 | -0.24(-0.74%) |
Feb 09, 2015 | 32.87 | 33.15 | 32.40 | 32.40 | 778,631 | -0.51(-1.55%) |
Feb 06, 2015 | 33.36 | 33.51 | 32.73 | 32.91 | 1,371,030 | -0.58(-1.72%) |
Feb 05, 2015 | 33.32 | 33.59 | 33.24 | 33.49 | 882,033 | +0.29(+0.88%) |
Feb 04, 2015 | 33.19 | 33.40 | 32.82 | 33.20 | 1,805,327 | -0.01(-0.04%) |
Feb 03, 2015 | 32.69 | 33.23 | 32.60 | 33.21 | 1,525,315 | +0.42(+1.29%) |
Feb 02, 2015 | 32.62 | 32.83 | 31.92 | 32.79 | 2,110,122 | +0.15(+0.45%) |
Jan 30, 2015 | 33.05 | 33.06 | 32.60 | 32.64 | 2,717,838 | -0.45(-1.37%) |
Jan 29, 2015 | 33.31 | 33.35 | 32.97 | 33.09 | 1,485,380 | -0.20(-0.60%) |
Jan 28, 2015 | 33.18 | 33.69 | 33.17 | 33.29 | 2,298,337 | +0.18(+0.54%) |
Jan 27, 2015 | 32.94 | 33.36 | 32.94 | 33.11 | 1,675,834 | +0.01(+0.05%) |
Jan 26, 2015 | 33.07 | 33.15 | 32.80 | 33.10 | 2,884,395 | +0.11(+0.34%) |
Jan 23, 2015 | 33.10 | 33.10 | 32.74 | 32.99 | 4,096,044 | -0.05(-0.16%) |
Jan 22, 2015 | 32.58 | 33.20 | 32.46 | 33.04 | 2,333,874 | +0.56(+1.71%) |
Jan 21, 2015 | 32.44 | 32.62 | 32.24 | 32.48 | 1,656,877 | +0.05(+0.16%) |
Jan 20, 2015 | 32.66 | 32.75 | 32.30 | 32.43 | 1,080,776 | -0.12(-0.36%) |
Jan 16, 2015 | 32.32 | 32.58 | 32.18 | 32.55 | 848,456 | +0.21(+0.64%) |
Jan 15, 2015 | 32.09 | 32.42 | 32.01 | 32.34 | 1,471,085 | -0.10(-0.30%) |
Jan 14, 2015 | 32.10 | 32.64 | 32.00 | 32.44 | 1,816,630 | +0.20(+0.62%) |
Jan 13, 2015 | 32.25 | 32.52 | 31.94 | 32.24 | 1,490,836 | -0.01(-0.05%) |
Jan 12, 2015 | 32.02 | 32.33 | 31.98 | 32.25 | 1,600,345 | +0.30(+0.93%) |
Jan 09, 2015 | 32.05 | 32.19 | 31.84 | 31.96 | 1,038,821 | -0.04(-0.14%) |
Jan 08, 2015 | 31.81 | 32.13 | 31.70 | 32.00 | 2,048,417 | +0.19(+0.58%) |
Jan 07, 2015 | 31.77 | 32.04 | 31.58 | 31.81 | 2,013,414 | +0.05(+0.16%) |
Jan 06, 2015 | 31.55 | 31.81 | 31.40 | 31.76 | 1,533,755 | +0.33(+1.04%) |
Jan 05, 2015 | 31.12 | 31.53 | 31.04 | 31.44 | 1,159,616 | +0.19(+0.59%) |
Jan 02, 2015 | 30.88 | 31.27 | 30.73 | 31.25 | 739,402 | +0.54(+1.76%) |
Dec 31, 2014 | 31.10 | 30.71 | 30.71 | 30.71 | 821,312 | -0.39(-1.24%) |
Dec 30, 2014 | 31.07 | 31.24 | 30.99 | 31.09 | 545,252 | +0.03(+0.10%) |
Dec 29, 2014 | 30.78 | 31.15 | 30.74 | 31.07 | 700,525 | +0.22(+0.72%) |
Dec 26, 2014 | 30.87 | 31.01 | 30.72 | 30.84 | 351,701 | +0.05(+0.17%) |
Dec 24, 2014 | 30.83 | 30.79 | 30.79 | 30.79 | 423,181 | -0.05(-0.17%) |
Dec 23, 2014 | 31.03 | 31.09 | 30.74 | 30.84 | 576,833 | -0.08(-0.26%) |
Dec 22, 2014 | 30.32 | 30.95 | 30.31 | 30.92 | 1,005,776 | +0.67(+2.21%) |
Dec 19, 2014 | 30.19 | 30.39 | 30.14 | 30.26 | 2,498,929 | +0.07(+0.25%) |
Dec 18, 2014 | 29.98 | 30.19 | 29.94 | 30.18 | 998,958 | +0.33(+1.12%) |
Dec 17, 2014 | 29.42 | 29.94 | 29.35 | 29.85 | 1,657,767 | +0.45(+1.54%) |
Dec 16, 2014 | 29.64 | 29.65 | 29.14 | 29.39 | 2,079,563 | -0.21(-0.70%) |
Dec 15, 2014 | 29.88 | 29.91 | 29.29 | 29.60 | 1,760,023 | -0.28(-0.94%) |
Dec 12, 2014 | 30.04 | 30.11 | 29.86 | 29.88 | 2,579,034 | -0.19(-0.62%) |
Dec 11, 2014 | 29.99 | 30.11 | 29.80 | 30.07 | 1,106,257 | +0.10(+0.35%) |
Dec 10, 2014 | 29.92 | 30.10 | 29.75 | 29.97 | 1,069,979 | -0.04(-0.12%) |
Dec 09, 2014 | 29.85 | 30.11 | 29.85 | 30.00 | 1,301,823 | +0.04(+0.15%) |
Dec 08, 2014 | 29.62 | 30.11 | 29.62 | 29.96 | 1,127,502 | +0.27(+0.93%) |
Dec 05, 2014 | 29.56 | 29.69 | 29.26 | 29.68 | 758,842 | +0.01(+0.03%) |
Dec 04, 2014 | 29.57 | 29.74 | 29.47 | 29.68 | 870,725 | +0.10(+0.35%) |
Dec 03, 2014 | 29.49 | 29.60 | 29.31 | 29.57 | 485,360 | +0.08(+0.28%) |
Dec 02, 2014 | 29.49 | 29.56 | 29.20 | 29.49 | 938,900 | -0.06(-0.20%) |