Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.23 | 30.44 | 30.09 | 30.27 | 1,574,078 | +0.12(+0.38%) |
Feb 26, 2015 | 30.15 | 30.27 | 30.08 | 30.16 | 3,796,827 | -0.18(-0.58%) |
Feb 25, 2015 | 30.28 | 30.39 | 30.19 | 30.33 | 3,317,988 | -0.04(-0.13%) |
Feb 24, 2015 | 30.10 | 30.43 | 30.01 | 30.37 | 5,806,161 | +0.35(+1.16%) |
Feb 23, 2015 | 29.99 | 30.13 | 29.95 | 30.02 | 3,421,097 | -0.21(-0.69%) |
Feb 20, 2015 | 29.51 | 30.39 | 29.44 | 30.23 | 5,547,168 | +0.45(+1.53%) |
Feb 19, 2015 | 29.79 | 29.96 | 29.72 | 29.78 | 2,336,197 | +0.00(+0.00%) |
Feb 18, 2015 | 29.68 | 29.89 | 29.56 | 29.78 | 2,855,931 | +0.03(+0.10%) |
Feb 17, 2015 | 29.62 | 29.79 | 29.32 | 29.75 | 2,486,580 | +0.06(+0.21%) |
Feb 13, 2015 | 29.68 | 29.69 | 29.69 | 29.69 | 3,393,912 | +0.13(+0.44%) |
Feb 12, 2015 | 29.30 | 29.57 | 29.30 | 29.55 | 5,779,270 | +0.78(+2.71%) |
Feb 11, 2015 | 28.79 | 28.86 | 28.59 | 28.78 | 2,483,234 | -0.19(-0.64%) |
Feb 10, 2015 | 28.90 | 29.03 | 28.70 | 28.96 | 3,096,217 | +0.41(+1.43%) |
Feb 09, 2015 | 28.34 | 28.65 | 28.34 | 28.55 | 3,724,043 | -0.25(-0.86%) |
Feb 06, 2015 | 29.08 | 29.17 | 28.71 | 28.80 | 2,840,211 | -0.72(-2.43%) |
Feb 05, 2015 | 29.28 | 29.57 | 29.15 | 29.52 | 2,791,421 | +0.49(+1.67%) |
Feb 04, 2015 | 29.26 | 29.45 | 28.95 | 29.03 | 3,778,823 | -0.63(-2.13%) |
Feb 03, 2015 | 29.39 | 29.74 | 29.35 | 29.66 | 3,036,984 | +0.71(+2.45%) |
Feb 02, 2015 | 28.57 | 29.01 | 28.51 | 28.95 | 2,748,153 | +0.51(+1.79%) |
Jan 30, 2015 | 28.63 | 28.72 | 28.37 | 28.44 | 2,444,611 | -0.55(-1.89%) |
Jan 29, 2015 | 28.71 | 29.03 | 28.64 | 28.99 | 3,546,132 | +0.77(+2.73%) |
Jan 28, 2015 | 28.75 | 28.87 | 28.18 | 28.22 | 3,508,333 | -0.70(-2.43%) |
Jan 27, 2015 | 28.82 | 29.00 | 28.73 | 28.92 | 3,302,805 | -0.09(-0.32%) |
Jan 26, 2015 | 28.85 | 29.15 | 28.73 | 29.01 | 5,171,851 | +0.53(+1.87%) |
Jan 23, 2015 | 28.57 | 28.78 | 28.48 | 28.48 | 5,081,497 | -0.22(-0.75%) |
Jan 22, 2015 | 28.48 | 28.83 | 28.38 | 28.70 | 7,446,553 | +0.12(+0.40%) |
Jan 21, 2015 | 28.16 | 28.58 | 28.13 | 28.58 | 4,980,145 | +0.28(+0.98%) |
Jan 20, 2015 | 28.34 | 28.37 | 28.15 | 28.31 | 3,775,724 | +0.24(+0.85%) |
Jan 16, 2015 | 27.61 | 28.17 | 27.57 | 28.07 | 7,781,837 | +0.59(+2.16%) |
Jan 15, 2015 | 27.64 | 27.73 | 27.39 | 27.47 | 4,017,509 | -0.07(-0.25%) |
Jan 14, 2015 | 27.46 | 27.68 | 27.32 | 27.54 | 3,679,903 | +0.08(+0.31%) |
Jan 13, 2015 | 27.73 | 27.84 | 27.18 | 27.46 | 3,981,980 | +0.13(+0.48%) |
Jan 12, 2015 | 27.37 | 27.50 | 27.00 | 27.33 | 2,690,371 | +0.14(+0.51%) |
Jan 09, 2015 | 27.46 | 27.48 | 26.89 | 27.19 | 2,569,974 | -0.42(-1.51%) |
Jan 08, 2015 | 27.37 | 27.86 | 27.34 | 27.60 | 3,222,553 | +0.41(+1.50%) |
Jan 07, 2015 | 27.06 | 27.27 | 26.80 | 27.20 | 3,498,950 | +0.32(+1.18%) |
Jan 06, 2015 | 27.24 | 27.42 | 26.81 | 26.88 | 3,018,985 | -0.31(-1.13%) |
Jan 05, 2015 | 27.59 | 27.59 | 27.05 | 27.19 | 3,725,296 | -1.21(-4.26%) |
Jan 02, 2015 | 28.54 | 28.61 | 28.27 | 28.40 | 2,036,811 | -0.02(-0.08%) |
Dec 31, 2014 | 28.74 | 28.42 | 28.42 | 28.42 | 1,980,917 | -0.25(-0.86%) |
Dec 30, 2014 | 28.87 | 28.91 | 28.63 | 28.67 | 1,957,830 | -0.45(-1.56%) |
Dec 29, 2014 | 28.93 | 29.22 | 28.93 | 29.12 | 2,223,510 | -0.23(-0.79%) |
Dec 26, 2014 | 29.42 | 29.45 | 29.34 | 29.35 | 1,168,573 | +0.03(+0.11%) |
Dec 24, 2014 | 29.23 | 29.32 | 29.32 | 29.32 | 1,570,441 | +0.12(+0.40%) |
Dec 23, 2014 | 29.15 | 29.29 | 29.10 | 29.21 | 3,273,562 | +0.08(+0.29%) |
Dec 22, 2014 | 29.09 | 29.15 | 28.96 | 29.12 | 2,694,204 | +0.19(+0.64%) |
Dec 19, 2014 | 28.83 | 29.15 | 28.75 | 28.94 | 3,805,870 | -0.32(-1.09%) |
Dec 18, 2014 | 28.95 | 29.30 | 28.91 | 29.26 | 4,380,387 | +0.64(+2.25%) |
Dec 17, 2014 | 28.21 | 28.87 | 28.21 | 28.62 | 4,636,940 | +0.44(+1.55%) |
Dec 16, 2014 | 27.77 | 28.66 | 27.71 | 28.18 | 6,042,065 | +0.28(+1.01%) |
Dec 15, 2014 | 28.70 | 28.77 | 27.82 | 27.90 | 6,352,626 | -0.57(-2.02%) |
Dec 12, 2014 | 29.14 | 29.24 | 28.43 | 28.47 | 4,159,069 | -0.74(-2.54%) |
Dec 11, 2014 | 29.30 | 29.53 | 29.17 | 29.21 | 3,181,649 | -0.06(-0.21%) |
Dec 10, 2014 | 29.61 | 29.61 | 29.20 | 29.27 | 3,681,728 | -0.38(-1.26%) |
Dec 09, 2014 | 29.50 | 29.72 | 29.41 | 29.65 | 5,882,744 | -0.26(-0.87%) |
Dec 08, 2014 | 30.05 | 30.13 | 29.87 | 29.91 | 2,870,964 | -0.31(-1.01%) |
Dec 05, 2014 | 30.14 | 30.29 | 30.07 | 30.21 | 4,527,050 | +0.37(+1.23%) |
Dec 04, 2014 | 29.89 | 30.07 | 29.64 | 29.85 | 3,750,113 | -0.23(-0.76%) |
Dec 03, 2014 | 30.07 | 30.14 | 29.99 | 30.08 | 1,288,237 | -0.11(-0.35%) |
Dec 02, 2014 | 30.22 | 30.25 | 30.06 | 30.18 | 1,765,522 | -0.08(-0.27%) |