Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.47 | 30.32 | 29.45 | 29.76 | 3,554,414 | -0.19(-0.65%) |
Feb 26, 2015 | 30.17 | 30.27 | 29.79 | 29.96 | 1,137,088 | -0.32(-1.04%) |
Feb 25, 2015 | 29.76 | 30.59 | 29.76 | 30.27 | 4,107,448 | +0.51(+1.71%) |
Feb 24, 2015 | 30.25 | 30.34 | 29.70 | 29.76 | 2,085,832 | -0.61(-2.00%) |
Feb 23, 2015 | 30.39 | 30.56 | 30.22 | 30.37 | 1,694,175 | +0.07(+0.24%) |
Feb 20, 2015 | 30.05 | 30.39 | 30.00 | 30.30 | 1,810,987 | +0.27(+0.89%) |
Feb 19, 2015 | 30.56 | 30.59 | 29.94 | 30.03 | 1,257,178 | -0.66(-2.14%) |
Feb 18, 2015 | 30.42 | 30.86 | 30.03 | 30.68 | 2,260,822 | +0.39(+1.28%) |
Feb 17, 2015 | 30.49 | 30.88 | 30.22 | 30.30 | 1,874,138 | -0.29(-0.95%) |
Feb 13, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 1,334,952 | +0.02(+0.08%) |
Feb 12, 2015 | 30.42 | 30.73 | 30.26 | 30.56 | 1,800,924 | +0.24(+0.80%) |
Feb 11, 2015 | 30.34 | 30.56 | 30.05 | 30.32 | 906,618 | -0.07(-0.24%) |
Feb 10, 2015 | 30.32 | 30.61 | 30.00 | 30.39 | 3,273,422 | +0.10(+0.32%) |
Feb 09, 2015 | 30.44 | 30.64 | 30.25 | 30.30 | 2,919,413 | -0.24(-0.80%) |
Feb 06, 2015 | 31.54 | 31.54 | 30.22 | 30.54 | 2,368,578 | -1.02(-3.23%) |
Feb 05, 2015 | 31.22 | 31.58 | 31.10 | 31.56 | 1,668,997 | +0.32(+1.01%) |
Feb 04, 2015 | 31.17 | 31.33 | 30.95 | 31.24 | 1,632,468 | -0.10(-0.31%) |
Feb 03, 2015 | 31.00 | 31.37 | 30.70 | 31.34 | 1,810,563 | +0.27(+0.86%) |
Feb 02, 2015 | 31.20 | 31.20 | 30.51 | 31.07 | 2,656,383 | -0.17(-0.54%) |
Jan 30, 2015 | 31.29 | 31.49 | 31.27 | 31.24 | 2,698,002 | -0.12(-0.39%) |
Jan 29, 2015 | 31.00 | 31.46 | 30.78 | 31.37 | 1,905,952 | +0.34(+1.10%) |
Jan 28, 2015 | 31.17 | 31.30 | 30.86 | 31.02 | 1,624,481 | -0.07(-0.23%) |
Jan 27, 2015 | 30.93 | 31.22 | 30.83 | 31.10 | 1,328,370 | +0.00(+0.00%) |
Jan 26, 2015 | 30.78 | 31.12 | 30.61 | 31.10 | 1,248,618 | +0.34(+1.11%) |
Jan 23, 2015 | 30.98 | 31.07 | 30.59 | 30.76 | 1,026,347 | -0.17(-0.55%) |
Jan 22, 2015 | 30.71 | 31.02 | 30.56 | 30.93 | 1,498,336 | +0.39(+1.27%) |
Jan 21, 2015 | 30.49 | 30.73 | 30.32 | 30.54 | 1,630,889 | +0.00(+0.00%) |
Jan 20, 2015 | 30.81 | 30.83 | 30.37 | 30.54 | 1,478,283 | -0.19(-0.63%) |
Jan 16, 2015 | 30.49 | 30.78 | 30.20 | 30.73 | 2,028,201 | +0.27(+0.88%) |
Jan 15, 2015 | 30.37 | 30.51 | 30.22 | 30.47 | 2,120,793 | +0.12(+0.40%) |
Jan 14, 2015 | 29.66 | 30.34 | 29.62 | 30.34 | 1,760,642 | +0.39(+1.30%) |
Jan 13, 2015 | 30.10 | 30.13 | 29.76 | 29.96 | 1,500,094 | -0.12(-0.40%) |
Jan 12, 2015 | 29.86 | 30.13 | 29.82 | 30.08 | 1,233,472 | +0.29(+0.98%) |
Jan 09, 2015 | 30.10 | 30.17 | 29.70 | 29.79 | 3,218,364 | -0.32(-1.05%) |
Jan 08, 2015 | 30.34 | 30.34 | 30.00 | 30.10 | 1,969,804 | -0.22(-0.72%) |
Jan 07, 2015 | 29.88 | 30.34 | 29.71 | 30.32 | 2,416,861 | +0.36(+1.22%) |
Jan 06, 2015 | 29.25 | 30.15 | 29.23 | 29.96 | 4,069,502 | +0.80(+2.75%) |
Jan 05, 2015 | 29.13 | 29.32 | 28.96 | 29.15 | 2,400,775 | -0.10(-0.33%) |
Jan 02, 2015 | 29.03 | 29.30 | 28.96 | 29.25 | 1,537,679 | +0.36(+1.26%) |
Dec 31, 2014 | 29.18 | 28.89 | 28.89 | 28.89 | 1,376,648 | -0.29(-1.00%) |
Dec 30, 2014 | 29.11 | 29.26 | 29.00 | 29.18 | 1,664,841 | +0.12(+0.42%) |
Dec 29, 2014 | 28.74 | 29.11 | 28.57 | 29.06 | 2,430,285 | +0.53(+1.87%) |
Dec 26, 2014 | 28.62 | 28.74 | 28.43 | 28.52 | 1,105,341 | -0.07(-0.25%) |
Dec 24, 2014 | 28.57 | 28.59 | 28.59 | 28.59 | 735,788 | +0.00(+0.00%) |
Dec 23, 2014 | 28.79 | 28.83 | 28.47 | 28.59 | 1,773,339 | -0.19(-0.67%) |
Dec 22, 2014 | 28.57 | 28.79 | 28.50 | 28.79 | 2,159,172 | +0.17(+0.59%) |
Dec 19, 2014 | 28.52 | 28.71 | 28.36 | 28.62 | 3,403,689 | +0.22(+0.76%) |
Dec 18, 2014 | 28.38 | 28.43 | 28.09 | 28.40 | 1,929,711 | +0.07(+0.25%) |
Dec 17, 2014 | 27.80 | 28.38 | 27.68 | 28.33 | 2,563,946 | +0.57(+2.07%) |
Dec 16, 2014 | 27.64 | 28.16 | 27.56 | 27.76 | 5,024,305 | +0.07(+0.26%) |
Dec 15, 2014 | 27.95 | 27.95 | 27.64 | 27.68 | 2,594,693 | -0.17(-0.60%) |
Dec 12, 2014 | 27.83 | 28.07 | 27.68 | 27.85 | 1,777,969 | +0.05(+0.17%) |
Dec 11, 2014 | 27.49 | 27.88 | 27.40 | 27.80 | 1,043,751 | +0.36(+1.31%) |
Dec 10, 2014 | 27.49 | 27.61 | 27.35 | 27.44 | 2,288,955 | -0.05(-0.17%) |
Dec 09, 2014 | 27.59 | 27.66 | 27.44 | 27.49 | 1,614,695 | -0.14(-0.52%) |
Dec 08, 2014 | 27.56 | 27.86 | 27.44 | 27.64 | 1,090,336 | +0.10(+0.35%) |
Dec 05, 2014 | 27.76 | 27.76 | 27.35 | 27.54 | 1,462,787 | -0.36(-1.29%) |
Dec 04, 2014 | 27.68 | 28.04 | 27.54 | 27.90 | 1,077,053 | +0.26(+0.95%) |
Dec 03, 2014 | 27.73 | 27.83 | 27.54 | 27.64 | 1,989,663 | -0.10(-0.35%) |
Dec 02, 2014 | 27.78 | 28.00 | 27.68 | 27.73 | 2,042,353 | -0.14(-0.52%) |