Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.92 | 29.05 | 28.77 | 28.85 | 2,748,881 | -0.09(-0.30%) |
Feb 26, 2015 | 28.99 | 29.11 | 28.85 | 28.94 | 2,177,273 | +0.02(+0.06%) |
Feb 25, 2015 | 29.16 | 29.22 | 28.83 | 28.92 | 1,454,262 | -0.24(-0.82%) |
Feb 24, 2015 | 28.91 | 29.23 | 28.71 | 29.16 | 1,541,084 | +0.25(+0.87%) |
Feb 23, 2015 | 28.99 | 29.09 | 28.77 | 28.91 | 1,040,904 | -0.11(-0.39%) |
Feb 20, 2015 | 28.91 | 29.03 | 28.73 | 29.02 | 1,781,062 | +0.07(+0.23%) |
Feb 19, 2015 | 28.93 | 29.07 | 28.81 | 28.96 | 1,303,610 | -0.08(-0.29%) |
Feb 18, 2015 | 28.80 | 29.16 | 28.74 | 29.04 | 1,875,483 | -0.07(-0.23%) |
Feb 17, 2015 | 28.91 | 29.26 | 28.81 | 29.11 | 2,039,457 | +0.05(+0.17%) |
Feb 13, 2015 | 28.93 | 29.06 | 29.06 | 29.06 | 2,254,081 | +0.30(+1.03%) |
Feb 12, 2015 | 28.88 | 29.29 | 28.61 | 28.76 | 3,445,932 | +0.09(+0.30%) |
Feb 11, 2015 | 28.65 | 28.82 | 28.55 | 28.68 | 2,426,185 | +0.07(+0.23%) |
Feb 10, 2015 | 28.33 | 28.63 | 28.03 | 28.61 | 1,436,288 | +0.54(+1.93%) |
Feb 09, 2015 | 28.12 | 28.33 | 27.94 | 28.07 | 1,514,703 | -0.20(-0.72%) |
Feb 06, 2015 | 28.41 | 28.67 | 28.25 | 28.27 | 1,601,121 | -0.15(-0.51%) |
Feb 05, 2015 | 28.34 | 28.48 | 28.21 | 28.42 | 1,564,399 | +0.22(+0.77%) |
Feb 04, 2015 | 28.33 | 28.38 | 28.04 | 28.20 | 1,460,186 | -0.11(-0.38%) |
Feb 03, 2015 | 27.41 | 28.40 | 27.41 | 28.31 | 2,664,585 | +0.74(+2.69%) |
Feb 02, 2015 | 27.60 | 27.68 | 27.07 | 27.57 | 2,905,630 | +0.03(+0.12%) |
Jan 30, 2015 | 28.00 | 28.13 | 27.53 | 27.54 | 4,104,849 | -0.63(-2.25%) |
Jan 29, 2015 | 28.10 | 28.42 | 27.88 | 28.17 | 1,815,563 | +0.10(+0.36%) |
Jan 28, 2015 | 28.23 | 28.52 | 27.82 | 28.07 | 2,056,455 | -0.02(-0.09%) |
Jan 27, 2015 | 27.79 | 28.23 | 27.72 | 28.09 | 2,450,918 | -0.13(-0.47%) |
Jan 26, 2015 | 27.64 | 28.34 | 27.49 | 28.23 | 3,448,589 | +0.13(+0.47%) |
Jan 23, 2015 | 28.16 | 28.45 | 27.57 | 28.09 | 8,490,081 | +0.62(+2.27%) |
Jan 22, 2015 | 27.21 | 27.55 | 26.79 | 27.47 | 5,018,977 | +0.12(+0.43%) |
Jan 21, 2015 | 26.94 | 27.36 | 26.82 | 27.35 | 2,152,871 | +0.47(+1.73%) |
Jan 20, 2015 | 26.75 | 26.94 | 26.57 | 26.89 | 2,535,958 | +0.25(+0.92%) |
Jan 16, 2015 | 26.36 | 26.67 | 26.31 | 26.64 | 2,266,922 | +0.27(+1.03%) |
Jan 15, 2015 | 26.94 | 27.21 | 26.31 | 26.37 | 2,988,550 | -0.47(-1.74%) |
Jan 14, 2015 | 27.40 | 27.49 | 26.59 | 26.84 | 5,829,707 | -0.08(-0.31%) |
Jan 13, 2015 | 27.46 | 27.81 | 26.71 | 26.92 | 4,210,416 | -0.34(-1.25%) |
Jan 12, 2015 | 27.39 | 27.53 | 27.01 | 27.26 | 3,458,110 | -0.19(-0.70%) |
Jan 09, 2015 | 27.08 | 27.58 | 26.94 | 27.45 | 3,223,795 | +0.42(+1.57%) |
Jan 08, 2015 | 26.47 | 27.13 | 26.42 | 27.03 | 3,365,036 | +0.62(+2.33%) |
Jan 07, 2015 | 26.11 | 26.57 | 25.81 | 26.41 | 3,036,227 | +0.60(+2.32%) |
Jan 06, 2015 | 25.96 | 26.01 | 25.56 | 25.81 | 3,775,917 | -0.11(-0.43%) |
Jan 05, 2015 | 26.43 | 26.46 | 25.88 | 25.93 | 3,164,598 | -0.40(-1.53%) |
Jan 02, 2015 | 26.61 | 26.74 | 25.99 | 26.33 | 1,905,159 | -0.19(-0.72%) |
Dec 31, 2014 | 26.16 | 26.52 | 26.52 | 26.52 | 3,931,092 | +0.51(+1.97%) |
Dec 30, 2014 | 26.06 | 26.25 | 25.96 | 26.01 | 2,427,014 | -0.17(-0.65%) |
Dec 29, 2014 | 26.32 | 26.45 | 26.13 | 26.18 | 2,090,295 | -0.15(-0.58%) |
Dec 26, 2014 | 26.63 | 26.76 | 26.21 | 26.33 | 1,982,263 | -0.27(-1.02%) |
Dec 24, 2014 | 26.45 | 26.60 | 26.60 | 26.60 | 1,179,976 | +0.26(+0.98%) |
Dec 23, 2014 | 26.58 | 26.63 | 26.31 | 26.35 | 2,819,132 | -0.05(-0.19%) |
Dec 22, 2014 | 25.95 | 26.40 | 25.91 | 26.40 | 2,426,887 | +0.50(+1.93%) |
Dec 19, 2014 | 25.60 | 26.00 | 25.45 | 25.90 | 13,377,604 | -0.07(-0.26%) |
Dec 18, 2014 | 25.90 | 26.03 | 25.65 | 25.96 | 2,938,381 | +0.34(+1.33%) |
Dec 17, 2014 | 25.35 | 25.69 | 25.13 | 25.62 | 3,002,334 | +0.26(+1.02%) |
Dec 16, 2014 | 25.47 | 25.95 | 25.18 | 25.36 | 3,275,063 | -0.13(-0.52%) |
Dec 15, 2014 | 25.63 | 25.95 | 25.37 | 25.50 | 3,870,400 | +0.01(+0.05%) |
Dec 12, 2014 | 25.40 | 25.65 | 25.32 | 25.48 | 3,711,061 | -0.14(-0.54%) |
Dec 11, 2014 | 25.76 | 25.99 | 25.55 | 25.62 | 2,178,556 | +0.12(+0.47%) |
Dec 10, 2014 | 25.67 | 25.85 | 25.37 | 25.50 | 2,273,741 | -0.33(-1.27%) |
Dec 09, 2014 | 25.63 | 25.94 | 25.48 | 25.83 | 2,062,361 | -0.06(-0.22%) |
Dec 08, 2014 | 26.05 | 26.26 | 25.64 | 25.89 | 3,449,537 | -0.21(-0.80%) |
Dec 05, 2014 | 25.83 | 26.20 | 25.75 | 26.10 | 3,809,319 | +0.22(+0.84%) |
Dec 04, 2014 | 25.93 | 25.94 | 25.32 | 25.88 | 5,104,999 | +0.15(+0.58%) |
Dec 03, 2014 | 24.85 | 25.98 | 24.84 | 25.73 | 6,218,821 | +0.96(+3.86%) |
Dec 02, 2014 | 24.32 | 24.89 | 24.04 | 24.77 | 4,358,647 | +0.52(+2.16%) |