Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.12 | 30.17 | 29.66 | 29.77 | 15,831,259 | -0.39(-1.30%) |
Feb 26, 2015 | 30.25 | 30.28 | 30.10 | 30.16 | 10,141,857 | -0.11(-0.36%) |
Feb 25, 2015 | 30.46 | 30.72 | 30.16 | 30.27 | 15,417,176 | -0.24(-0.78%) |
Feb 24, 2015 | 30.62 | 30.65 | 30.41 | 30.51 | 7,685,235 | -0.09(-0.30%) |
Feb 23, 2015 | 30.47 | 30.64 | 30.46 | 30.60 | 7,811,389 | +0.15(+0.48%) |
Feb 20, 2015 | 30.37 | 30.51 | 30.28 | 30.46 | 7,792,006 | +0.15(+0.48%) |
Feb 19, 2015 | 30.67 | 30.67 | 30.24 | 30.31 | 9,318,534 | -0.41(-1.35%) |
Feb 18, 2015 | 30.58 | 30.79 | 30.56 | 30.72 | 5,420,677 | +0.08(+0.25%) |
Feb 17, 2015 | 30.36 | 30.73 | 30.28 | 30.65 | 8,339,743 | +0.16(+0.54%) |
Feb 13, 2015 | 30.31 | 30.49 | 30.49 | 30.49 | 12,313,784 | +0.17(+0.57%) |
Feb 12, 2015 | 30.12 | 30.32 | 30.01 | 30.31 | 6,688,938 | +0.31(+1.03%) |
Feb 11, 2015 | 29.97 | 30.04 | 29.82 | 30.00 | 7,806,143 | +0.09(+0.29%) |
Feb 10, 2015 | 29.74 | 29.93 | 29.56 | 29.92 | 7,829,345 | +0.35(+1.19%) |
Feb 09, 2015 | 29.86 | 29.93 | 29.42 | 29.57 | 12,502,159 | -0.36(-1.20%) |
Feb 06, 2015 | 29.90 | 30.01 | 29.75 | 29.93 | 8,991,935 | +0.07(+0.22%) |
Feb 05, 2015 | 29.86 | 29.90 | 29.78 | 29.86 | 8,257,793 | +0.08(+0.28%) |
Feb 04, 2015 | 29.44 | 29.89 | 29.39 | 29.78 | 13,888,701 | +0.35(+1.21%) |
Feb 03, 2015 | 29.20 | 29.52 | 29.09 | 29.42 | 12,935,047 | +0.34(+1.18%) |
Feb 02, 2015 | 28.80 | 29.10 | 28.52 | 29.08 | 11,019,369 | +0.26(+0.91%) |
Jan 30, 2015 | 28.75 | 29.01 | 28.74 | 28.82 | 17,049,796 | -0.12(-0.42%) |
Jan 29, 2015 | 28.69 | 28.94 | 28.55 | 28.94 | 9,245,862 | +0.19(+0.67%) |
Jan 28, 2015 | 29.11 | 29.24 | 28.65 | 28.75 | 12,279,476 | -0.19(-0.66%) |
Jan 27, 2015 | 28.55 | 29.03 | 28.53 | 28.94 | 8,254,376 | +0.18(+0.61%) |
Jan 26, 2015 | 28.35 | 28.77 | 28.34 | 28.76 | 8,258,879 | +0.40(+1.41%) |
Jan 23, 2015 | 28.28 | 28.59 | 28.28 | 28.36 | 4,673,925 | +0.11(+0.38%) |
Jan 22, 2015 | 28.02 | 28.26 | 27.86 | 28.25 | 7,284,359 | +0.29(+1.04%) |
Jan 21, 2015 | 27.72 | 27.97 | 27.65 | 27.96 | 7,489,686 | +0.25(+0.90%) |
Jan 20, 2015 | 28.06 | 28.10 | 27.64 | 27.71 | 15,374,055 | -0.14(-0.51%) |
Jan 16, 2015 | 27.77 | 27.95 | 27.71 | 27.85 | 12,267,206 | +0.05(+0.20%) |
Jan 15, 2015 | 27.44 | 27.92 | 27.44 | 27.80 | 11,240,659 | +0.36(+1.31%) |
Jan 14, 2015 | 27.41 | 27.52 | 27.28 | 27.44 | 8,550,804 | -0.10(-0.38%) |
Jan 13, 2015 | 27.66 | 27.83 | 27.32 | 27.54 | 7,904,631 | +0.00(+0.00%) |
Jan 12, 2015 | 27.50 | 27.69 | 27.25 | 27.54 | 13,674,115 | +0.07(+0.24%) |
Jan 09, 2015 | 27.62 | 27.65 | 27.38 | 27.48 | 8,563,317 | -0.15(-0.54%) |
Jan 08, 2015 | 27.27 | 27.64 | 27.23 | 27.63 | 13,679,078 | +0.50(+1.86%) |
Jan 07, 2015 | 26.53 | 27.14 | 26.38 | 27.12 | 12,476,414 | +0.80(+3.03%) |
Jan 06, 2015 | 26.41 | 26.47 | 26.03 | 26.33 | 12,786,548 | +0.00(+0.00%) |
Jan 05, 2015 | 26.47 | 26.55 | 26.24 | 26.33 | 8,240,287 | -0.19(-0.71%) |
Jan 02, 2015 | 26.75 | 27.00 | 26.39 | 26.51 | 9,276,468 | -0.28(-1.06%) |
Dec 31, 2014 | 26.92 | 26.80 | 26.80 | 26.80 | 11,623,429 | -0.13(-0.47%) |
Dec 30, 2014 | 26.86 | 27.06 | 26.86 | 26.92 | 4,480,867 | +0.05(+0.19%) |
Dec 29, 2014 | 26.82 | 26.98 | 26.71 | 26.87 | 4,174,614 | +0.04(+0.16%) |
Dec 26, 2014 | 26.83 | 26.95 | 26.81 | 26.83 | 2,293,147 | +0.10(+0.37%) |
Dec 24, 2014 | 26.89 | 26.73 | 26.73 | 26.73 | 4,690,298 | -0.10(-0.36%) |
Dec 23, 2014 | 26.92 | 26.97 | 26.60 | 26.83 | 5,358,408 | +0.03(+0.09%) |
Dec 22, 2014 | 26.58 | 26.99 | 26.58 | 26.80 | 8,346,052 | +0.28(+1.05%) |
Dec 19, 2014 | 26.69 | 26.76 | 26.46 | 26.52 | 12,576,220 | -0.04(-0.14%) |
Dec 18, 2014 | 26.33 | 26.56 | 26.21 | 26.56 | 7,507,880 | +0.49(+1.89%) |
Dec 17, 2014 | 25.77 | 26.11 | 25.62 | 26.07 | 8,388,592 | +0.40(+1.56%) |
Dec 16, 2014 | 25.67 | 26.15 | 25.65 | 25.67 | 8,946,432 | -0.01(-0.05%) |
Dec 15, 2014 | 25.73 | 26.02 | 25.60 | 25.68 | 10,420,368 | -0.01(-0.03%) |
Dec 12, 2014 | 25.62 | 26.02 | 25.54 | 25.69 | 11,070,703 | -0.14(-0.55%) |
Dec 11, 2014 | 25.62 | 25.95 | 25.62 | 25.83 | 6,061,145 | +0.22(+0.86%) |
Dec 10, 2014 | 26.04 | 26.04 | 25.59 | 25.61 | 12,058,016 | -0.05(-0.21%) |
Dec 09, 2014 | 25.46 | 25.67 | 25.24 | 25.66 | 6,391,872 | +0.05(+0.21%) |
Dec 08, 2014 | 25.46 | 25.87 | 25.37 | 25.61 | 6,189,452 | +0.16(+0.62%) |
Dec 05, 2014 | 25.45 | 25.59 | 25.34 | 25.45 | 7,739,112 | +0.09(+0.36%) |
Dec 04, 2014 | 25.27 | 25.52 | 24.88 | 25.36 | 15,045,533 | +0.88(+3.58%) |
Dec 03, 2014 | 24.89 | 24.92 | 24.43 | 24.48 | 10,898,879 | -0.35(-1.40%) |
Dec 02, 2014 | 25.02 | 25.12 | 24.72 | 24.83 | 8,448,147 | -0.14(-0.55%) |