Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.32 | 33.42 | 33.08 | 33.29 | 4,589,876 | -0.02(-0.07%) |
Feb 26, 2015 | 33.28 | 33.45 | 33.16 | 33.31 | 3,517,207 | -0.02(-0.05%) |
Feb 25, 2015 | 33.49 | 33.64 | 33.31 | 33.33 | 3,072,517 | -0.25(-0.75%) |
Feb 24, 2015 | 33.42 | 33.65 | 33.40 | 33.58 | 2,862,464 | +0.13(+0.39%) |
Feb 23, 2015 | 33.68 | 33.69 | 33.31 | 33.45 | 2,001,805 | -0.25(-0.75%) |
Feb 20, 2015 | 33.51 | 33.77 | 33.21 | 33.70 | 4,974,508 | +0.03(+0.10%) |
Feb 19, 2015 | 33.34 | 33.73 | 33.33 | 33.67 | 2,467,642 | +0.20(+0.58%) |
Feb 18, 2015 | 33.60 | 33.73 | 33.38 | 33.47 | 2,821,216 | -0.28(-0.82%) |
Feb 17, 2015 | 33.46 | 33.94 | 33.40 | 33.75 | 2,602,605 | +0.21(+0.63%) |
Feb 13, 2015 | 33.32 | 33.54 | 33.54 | 33.54 | 2,597,766 | +0.15(+0.46%) |
Feb 12, 2015 | 33.05 | 33.41 | 33.00 | 33.38 | 2,454,754 | +0.43(+1.31%) |
Feb 11, 2015 | 32.98 | 33.05 | 32.70 | 32.95 | 2,405,417 | -0.03(-0.10%) |
Feb 10, 2015 | 33.11 | 33.19 | 32.69 | 32.99 | 2,333,989 | +0.18(+0.55%) |
Feb 09, 2015 | 32.51 | 32.89 | 32.51 | 32.81 | 2,656,969 | +0.07(+0.22%) |
Feb 06, 2015 | 32.76 | 33.12 | 32.66 | 32.73 | 4,631,214 | +0.22(+0.67%) |
Feb 05, 2015 | 32.25 | 32.66 | 32.12 | 32.51 | 4,951,654 | +0.21(+0.65%) |
Feb 04, 2015 | 32.21 | 32.78 | 32.13 | 32.30 | 5,788,082 | +0.10(+0.30%) |
Feb 03, 2015 | 32.21 | 32.47 | 31.60 | 32.21 | 15,084,519 | +0.06(+0.18%) |
Feb 02, 2015 | 31.64 | 32.27 | 31.41 | 32.15 | 6,366,092 | +0.54(+1.70%) |
Jan 30, 2015 | 31.79 | 32.33 | 31.60 | 31.61 | 5,636,101 | -0.54(-1.69%) |
Jan 29, 2015 | 31.96 | 32.29 | 31.82 | 32.16 | 3,718,999 | +0.24(+0.74%) |
Jan 28, 2015 | 32.69 | 32.72 | 31.91 | 31.92 | 4,739,989 | -0.53(-1.63%) |
Jan 27, 2015 | 32.12 | 32.65 | 32.03 | 32.45 | 3,346,543 | -0.10(-0.30%) |
Jan 26, 2015 | 32.48 | 32.63 | 32.41 | 32.55 | 3,811,272 | -0.07(-0.22%) |
Jan 23, 2015 | 33.01 | 33.13 | 32.60 | 32.62 | 2,580,976 | -0.40(-1.21%) |
Jan 22, 2015 | 32.48 | 33.10 | 32.21 | 33.02 | 5,196,565 | +0.76(+2.34%) |
Jan 21, 2015 | 32.19 | 32.51 | 31.96 | 32.26 | 3,995,523 | -0.01(-0.03%) |
Jan 20, 2015 | 32.67 | 32.77 | 32.15 | 32.27 | 4,035,520 | -0.20(-0.63%) |
Jan 16, 2015 | 32.08 | 32.51 | 32.06 | 32.47 | 5,397,893 | +0.31(+0.96%) |
Jan 15, 2015 | 32.37 | 32.75 | 32.12 | 32.17 | 4,716,862 | -0.17(-0.53%) |
Jan 14, 2015 | 32.34 | 32.47 | 31.87 | 32.34 | 4,388,653 | -0.50(-1.53%) |
Jan 13, 2015 | 33.03 | 33.29 | 32.52 | 32.84 | 4,195,511 | +0.08(+0.25%) |
Jan 12, 2015 | 33.11 | 33.13 | 32.53 | 32.76 | 3,490,566 | -0.30(-0.91%) |
Jan 09, 2015 | 33.39 | 33.51 | 32.95 | 33.06 | 2,182,413 | -0.31(-0.93%) |
Jan 08, 2015 | 33.34 | 33.62 | 33.29 | 33.37 | 3,490,598 | +0.36(+1.08%) |
Jan 07, 2015 | 32.98 | 33.13 | 32.69 | 33.01 | 3,329,150 | +0.31(+0.94%) |
Jan 06, 2015 | 33.21 | 33.31 | 32.56 | 32.70 | 4,014,152 | -0.54(-1.64%) |
Jan 05, 2015 | 33.74 | 33.81 | 33.09 | 33.25 | 3,351,950 | -0.72(-2.11%) |
Jan 02, 2015 | 34.08 | 34.29 | 33.76 | 33.96 | 2,272,849 | +0.08(+0.24%) |
Dec 31, 2014 | 34.43 | 33.88 | 33.88 | 33.88 | 1,884,429 | -0.47(-1.37%) |
Dec 30, 2014 | 34.16 | 34.48 | 34.08 | 34.35 | 1,736,837 | +0.02(+0.07%) |
Dec 29, 2014 | 34.06 | 34.51 | 34.00 | 34.33 | 1,771,398 | +0.16(+0.48%) |
Dec 26, 2014 | 34.31 | 34.35 | 34.13 | 34.16 | 1,293,970 | -0.07(-0.21%) |
Dec 24, 2014 | 34.44 | 34.24 | 34.24 | 34.24 | 827,283 | -0.10(-0.28%) |
Dec 23, 2014 | 34.05 | 34.47 | 34.00 | 34.33 | 3,215,057 | +0.36(+1.05%) |
Dec 22, 2014 | 34.15 | 34.25 | 33.75 | 33.98 | 5,819,907 | -0.12(-0.36%) |
Dec 19, 2014 | 33.98 | 34.14 | 33.71 | 34.10 | 8,424,609 | +0.02(+0.05%) |
Dec 18, 2014 | 33.68 | 34.08 | 33.57 | 34.08 | 4,679,855 | +0.80(+2.39%) |
Dec 17, 2014 | 32.59 | 33.41 | 32.51 | 33.29 | 5,651,310 | +0.86(+2.66%) |
Dec 16, 2014 | 32.56 | 33.17 | 32.39 | 32.43 | 3,540,078 | -0.35(-1.07%) |
Dec 15, 2014 | 33.21 | 33.23 | 32.51 | 32.77 | 4,554,366 | -0.05(-0.15%) |
Dec 12, 2014 | 33.14 | 33.38 | 32.79 | 32.82 | 3,545,819 | -0.63(-1.89%) |
Dec 11, 2014 | 33.47 | 33.80 | 33.40 | 33.46 | 2,912,179 | +0.07(+0.22%) |
Dec 10, 2014 | 33.71 | 33.94 | 33.34 | 33.38 | 4,363,055 | -0.38(-1.13%) |
Dec 09, 2014 | 33.84 | 33.91 | 33.56 | 33.77 | 4,177,419 | -0.57(-1.66%) |
Dec 08, 2014 | 33.81 | 34.35 | 33.73 | 34.33 | 3,897,257 | +0.53(+1.56%) |
Dec 05, 2014 | 33.81 | 34.20 | 33.66 | 33.81 | 3,408,545 | +0.24(+0.70%) |
Dec 04, 2014 | 33.67 | 33.78 | 33.46 | 33.57 | 4,005,500 | -0.18(-0.53%) |
Dec 03, 2014 | 33.55 | 33.82 | 33.45 | 33.75 | 2,868,610 | +0.15(+0.46%) |
Dec 02, 2014 | 33.32 | 33.63 | 33.28 | 33.60 | 3,526,325 | +0.27(+0.80%) |