Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.32 | 33.42 | 33.08 | 33.29 | 4,589,208 | -0.02(-0.07%) |
Feb 26, 2015 | 33.28 | 33.45 | 33.16 | 33.32 | 3,516,695 | -0.02(-0.05%) |
Feb 25, 2015 | 33.49 | 33.64 | 33.32 | 33.33 | 3,072,069 | -0.25(-0.75%) |
Feb 24, 2015 | 33.42 | 33.66 | 33.41 | 33.58 | 2,862,048 | +0.13(+0.39%) |
Feb 23, 2015 | 33.69 | 33.70 | 33.32 | 33.45 | 2,001,514 | -0.25(-0.75%) |
Feb 20, 2015 | 33.52 | 33.78 | 33.21 | 33.71 | 4,973,784 | +0.03(+0.10%) |
Feb 19, 2015 | 33.35 | 33.73 | 33.33 | 33.67 | 2,467,283 | +0.20(+0.58%) |
Feb 18, 2015 | 33.61 | 33.73 | 33.39 | 33.48 | 2,820,805 | -0.28(-0.82%) |
Feb 17, 2015 | 33.46 | 33.95 | 33.41 | 33.75 | 2,602,226 | +0.21(+0.63%) |
Feb 13, 2015 | 33.32 | 33.54 | 33.54 | 33.54 | 2,597,387 | +0.15(+0.46%) |
Feb 12, 2015 | 33.06 | 33.41 | 33.01 | 33.39 | 2,454,396 | +0.43(+1.31%) |
Feb 11, 2015 | 32.98 | 33.06 | 32.71 | 32.96 | 2,405,067 | -0.03(-0.10%) |
Feb 10, 2015 | 33.11 | 33.19 | 32.69 | 32.99 | 2,333,649 | +0.18(+0.54%) |
Feb 09, 2015 | 32.52 | 32.89 | 32.51 | 32.81 | 2,656,582 | +0.07(+0.22%) |
Feb 06, 2015 | 32.76 | 33.12 | 32.67 | 32.74 | 4,630,540 | +0.22(+0.67%) |
Feb 05, 2015 | 32.26 | 32.66 | 32.12 | 32.52 | 4,950,933 | +0.21(+0.65%) |
Feb 04, 2015 | 32.22 | 32.78 | 32.14 | 32.31 | 5,787,240 | +0.10(+0.30%) |
Feb 03, 2015 | 32.22 | 32.47 | 31.61 | 32.21 | 15,082,323 | +0.06(+0.18%) |
Feb 02, 2015 | 31.64 | 32.28 | 31.41 | 32.15 | 6,365,165 | +0.54(+1.70%) |
Jan 30, 2015 | 31.80 | 32.34 | 31.60 | 31.62 | 5,635,281 | -0.54(-1.69%) |
Jan 29, 2015 | 31.97 | 32.29 | 31.83 | 32.16 | 3,718,457 | +0.24(+0.74%) |
Jan 28, 2015 | 32.69 | 32.72 | 31.92 | 31.93 | 4,739,299 | -0.53(-1.63%) |
Jan 27, 2015 | 32.13 | 32.66 | 32.04 | 32.45 | 3,346,056 | -0.10(-0.30%) |
Jan 26, 2015 | 32.49 | 32.63 | 32.41 | 32.55 | 3,810,717 | -0.07(-0.22%) |
Jan 23, 2015 | 33.02 | 33.14 | 32.60 | 32.62 | 2,580,601 | -0.40(-1.21%) |
Jan 22, 2015 | 32.49 | 33.11 | 32.22 | 33.02 | 5,195,809 | +0.76(+2.34%) |
Jan 21, 2015 | 32.19 | 32.52 | 31.97 | 32.27 | 3,994,941 | -0.01(-0.03%) |
Jan 20, 2015 | 32.67 | 32.78 | 32.15 | 32.28 | 4,034,932 | -0.20(-0.63%) |
Jan 16, 2015 | 32.09 | 32.52 | 32.06 | 32.48 | 5,397,107 | +0.31(+0.96%) |
Jan 15, 2015 | 32.37 | 32.76 | 32.13 | 32.17 | 4,716,175 | -0.17(-0.53%) |
Jan 14, 2015 | 32.35 | 32.47 | 31.88 | 32.34 | 4,388,014 | -0.50(-1.53%) |
Jan 13, 2015 | 33.04 | 33.30 | 32.53 | 32.84 | 4,194,900 | +0.08(+0.25%) |
Jan 12, 2015 | 33.11 | 33.14 | 32.54 | 32.76 | 3,490,058 | -0.30(-0.91%) |
Jan 09, 2015 | 33.40 | 33.51 | 32.95 | 33.06 | 2,182,096 | -0.31(-0.93%) |
Jan 08, 2015 | 33.35 | 33.62 | 33.29 | 33.37 | 3,490,090 | +0.36(+1.08%) |
Jan 07, 2015 | 32.98 | 33.14 | 32.70 | 33.02 | 3,328,666 | +0.31(+0.94%) |
Jan 06, 2015 | 33.21 | 33.32 | 32.56 | 32.71 | 4,013,567 | -0.54(-1.64%) |
Jan 05, 2015 | 33.75 | 33.81 | 33.10 | 33.25 | 3,351,462 | -0.72(-2.11%) |
Jan 02, 2015 | 34.09 | 34.29 | 33.76 | 33.97 | 2,272,518 | +0.08(+0.24%) |
Dec 31, 2014 | 34.44 | 33.88 | 33.88 | 33.88 | 1,884,155 | -0.47(-1.37%) |
Dec 30, 2014 | 34.17 | 34.49 | 34.09 | 34.36 | 1,736,584 | +0.02(+0.07%) |
Dec 29, 2014 | 34.06 | 34.52 | 34.01 | 34.33 | 1,771,140 | +0.16(+0.48%) |
Dec 26, 2014 | 34.32 | 34.36 | 34.14 | 34.17 | 1,293,782 | -0.07(-0.21%) |
Dec 24, 2014 | 34.45 | 34.24 | 34.24 | 34.24 | 827,163 | -0.10(-0.28%) |
Dec 23, 2014 | 34.06 | 34.48 | 34.01 | 34.34 | 3,214,589 | +0.36(+1.05%) |
Dec 22, 2014 | 34.15 | 34.26 | 33.75 | 33.98 | 5,819,060 | -0.12(-0.36%) |
Dec 19, 2014 | 33.98 | 34.14 | 33.71 | 34.10 | 8,423,383 | +0.02(+0.05%) |
Dec 18, 2014 | 33.69 | 34.09 | 33.58 | 34.09 | 4,679,173 | +0.80(+2.39%) |
Dec 17, 2014 | 32.59 | 33.41 | 32.51 | 33.29 | 5,650,488 | +0.86(+2.66%) |
Dec 16, 2014 | 32.57 | 33.18 | 32.40 | 32.43 | 3,539,562 | -0.35(-1.07%) |
Dec 15, 2014 | 33.22 | 33.23 | 32.51 | 32.78 | 4,553,703 | -0.05(-0.15%) |
Dec 12, 2014 | 33.15 | 33.39 | 32.80 | 32.83 | 3,545,303 | -0.63(-1.89%) |
Dec 11, 2014 | 33.48 | 33.80 | 33.41 | 33.46 | 2,911,755 | +0.07(+0.22%) |
Dec 10, 2014 | 33.71 | 33.94 | 33.34 | 33.39 | 4,362,420 | -0.38(-1.13%) |
Dec 09, 2014 | 33.84 | 33.91 | 33.57 | 33.77 | 4,176,811 | -0.57(-1.66%) |
Dec 08, 2014 | 33.81 | 34.36 | 33.73 | 34.34 | 3,896,689 | +0.53(+1.56%) |
Dec 05, 2014 | 33.81 | 34.20 | 33.67 | 33.81 | 3,408,049 | +0.24(+0.70%) |
Dec 04, 2014 | 33.67 | 33.79 | 33.46 | 33.58 | 4,004,917 | -0.18(-0.53%) |
Dec 03, 2014 | 33.55 | 33.83 | 33.45 | 33.75 | 2,868,192 | +0.15(+0.46%) |
Dec 02, 2014 | 33.32 | 33.63 | 33.28 | 33.60 | 3,525,812 | +0.27(+0.80%) |