Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.26 | 32.49 | 32.15 | 32.38 | 1,690,548 | +0.17(+0.53%) |
Feb 26, 2015 | 31.98 | 32.21 | 31.78 | 32.21 | 1,231,612 | +0.15(+0.47%) |
Feb 25, 2015 | 31.69 | 32.11 | 31.56 | 32.06 | 1,636,345 | +0.21(+0.66%) |
Feb 24, 2015 | 31.68 | 32.00 | 31.50 | 31.85 | 1,547,347 | +0.13(+0.41%) |
Feb 23, 2015 | 31.75 | 31.90 | 31.64 | 31.72 | 1,501,757 | -0.02(-0.05%) |
Feb 20, 2015 | 31.53 | 31.75 | 31.26 | 31.73 | 1,496,209 | +0.07(+0.22%) |
Feb 19, 2015 | 31.49 | 31.80 | 31.24 | 31.66 | 3,135,226 | +0.84(+2.73%) |
Feb 18, 2015 | 30.52 | 30.90 | 30.38 | 30.82 | 1,396,249 | +0.31(+1.03%) |
Feb 17, 2015 | 30.46 | 30.59 | 30.21 | 30.51 | 1,895,516 | +0.05(+0.16%) |
Feb 13, 2015 | 30.25 | 30.46 | 30.46 | 30.46 | 1,848,300 | +0.21(+0.69%) |
Feb 12, 2015 | 30.21 | 30.28 | 30.02 | 30.25 | 1,569,161 | +0.20(+0.67%) |
Feb 11, 2015 | 30.08 | 30.39 | 30.00 | 30.05 | 1,618,029 | -0.02(-0.07%) |
Feb 10, 2015 | 30.24 | 30.26 | 29.76 | 30.07 | 1,570,633 | +0.07(+0.23%) |
Feb 09, 2015 | 29.84 | 30.16 | 29.71 | 30.00 | 1,187,740 | +0.04(+0.13%) |
Feb 06, 2015 | 30.30 | 30.36 | 29.85 | 29.96 | 2,255,620 | -0.31(-1.02%) |
Feb 05, 2015 | 30.16 | 30.49 | 30.10 | 30.27 | 2,313,100 | +0.27(+0.92%) |
Feb 04, 2015 | 30.40 | 30.65 | 29.98 | 30.00 | 2,698,202 | -0.56(-1.85%) |
Feb 03, 2015 | 30.57 | 30.69 | 30.23 | 30.56 | 1,819,138 | +0.31(+1.02%) |
Feb 02, 2015 | 30.51 | 30.58 | 29.75 | 30.25 | 2,068,860 | -0.11(-0.38%) |
Jan 30, 2015 | 30.81 | 30.89 | 30.33 | 30.36 | 2,308,484 | -0.76(-2.43%) |
Jan 29, 2015 | 30.00 | 31.20 | 29.95 | 31.12 | 4,796,763 | +1.51(+5.10%) |
Jan 28, 2015 | 29.75 | 29.90 | 29.47 | 29.61 | 1,888,613 | +0.00(+0.00%) |
Jan 27, 2015 | 29.40 | 29.65 | 29.20 | 29.61 | 1,722,086 | -0.01(-0.03%) |
Jan 26, 2015 | 29.37 | 29.63 | 29.08 | 29.62 | 2,444,246 | +0.28(+0.94%) |
Jan 23, 2015 | 29.54 | 29.59 | 29.30 | 29.34 | 2,077,842 | -0.17(-0.56%) |
Jan 22, 2015 | 29.57 | 29.67 | 29.24 | 29.51 | 3,523,448 | +0.11(+0.37%) |
Jan 21, 2015 | 29.00 | 29.46 | 28.78 | 29.40 | 1,482,960 | +0.12(+0.43%) |
Jan 20, 2015 | 29.50 | 29.68 | 29.04 | 29.27 | 1,870,147 | +0.25(+0.86%) |
Jan 16, 2015 | 28.76 | 29.14 | 28.54 | 29.02 | 2,685,635 | +0.27(+0.94%) |
Jan 15, 2015 | 28.98 | 29.16 | 28.50 | 28.75 | 1,276,741 | -0.23(-0.79%) |
Jan 14, 2015 | 28.50 | 29.10 | 28.26 | 28.98 | 2,492,400 | +0.20(+0.71%) |
Jan 13, 2015 | 28.91 | 29.72 | 28.55 | 28.78 | 4,498,120 | +0.05(+0.17%) |
Jan 12, 2015 | 27.14 | 28.81 | 27.14 | 28.73 | 3,956,930 | +1.97(+7.36%) |
Jan 09, 2015 | 27.20 | 27.20 | 26.60 | 26.76 | 1,091,860 | -0.35(-1.29%) |
Jan 08, 2015 | 27.09 | 27.14 | 26.46 | 27.11 | 3,009,629 | +0.71(+2.69%) |
Jan 07, 2015 | 25.74 | 26.41 | 25.60 | 26.40 | 2,059,521 | +0.65(+2.54%) |
Jan 06, 2015 | 26.20 | 26.39 | 25.66 | 25.75 | 1,490,300 | -0.38(-1.44%) |
Jan 05, 2015 | 26.30 | 26.48 | 25.96 | 26.12 | 942,467 | -0.26(-0.99%) |
Jan 02, 2015 | 26.83 | 27.00 | 26.15 | 26.38 | 1,461,281 | -0.36(-1.35%) |
Dec 31, 2014 | 26.95 | 26.74 | 26.74 | 26.74 | 805,300 | -0.18(-0.65%) |
Dec 30, 2014 | 26.86 | 27.03 | 26.85 | 26.91 | 421,744 | -0.02(-0.06%) |
Dec 29, 2014 | 26.95 | 27.07 | 26.81 | 26.93 | 360,204 | +0.00(+0.00%) |
Dec 26, 2014 | 26.93 | 27.09 | 26.90 | 26.93 | 434,465 | +0.04(+0.15%) |
Dec 24, 2014 | 26.90 | 26.89 | 26.89 | 26.89 | 281,500 | +0.10(+0.37%) |
Dec 23, 2014 | 27.22 | 27.22 | 26.70 | 26.79 | 967,351 | -0.26(-0.96%) |
Dec 22, 2014 | 26.96 | 27.24 | 26.80 | 27.05 | 1,270,190 | +0.12(+0.46%) |
Dec 19, 2014 | 26.93 | 27.10 | 26.81 | 26.93 | 1,813,044 | -0.03(-0.11%) |
Dec 18, 2014 | 26.91 | 26.98 | 26.49 | 26.95 | 1,472,699 | +0.58(+2.22%) |
Dec 17, 2014 | 25.75 | 26.39 | 25.66 | 26.37 | 1,312,429 | +0.73(+2.85%) |
Dec 16, 2014 | 25.36 | 25.95 | 25.26 | 25.64 | 1,570,801 | +0.05(+0.18%) |
Dec 15, 2014 | 25.98 | 26.22 | 25.40 | 25.59 | 1,398,778 | -0.26(-0.99%) |
Dec 12, 2014 | 26.15 | 26.29 | 25.83 | 25.85 | 1,142,840 | -0.52(-1.97%) |
Dec 11, 2014 | 26.52 | 26.71 | 26.33 | 26.37 | 1,588,774 | -0.08(-0.30%) |
Dec 10, 2014 | 26.78 | 26.95 | 26.40 | 26.45 | 1,385,269 | -0.53(-1.95%) |
Dec 09, 2014 | 26.54 | 27.00 | 26.30 | 26.98 | 1,615,222 | +0.35(+1.30%) |
Dec 08, 2014 | 26.52 | 26.75 | 26.45 | 26.63 | 1,797,872 | +0.07(+0.28%) |
Dec 05, 2014 | 26.61 | 26.62 | 26.32 | 26.55 | 733,404 | +0.04(+0.13%) |
Dec 04, 2014 | 26.61 | 26.63 | 26.45 | 26.52 | 806,318 | -0.11(-0.41%) |
Dec 03, 2014 | 26.48 | 26.67 | 26.43 | 26.63 | 656,203 | +0.15(+0.57%) |
Dec 02, 2014 | 26.36 | 26.59 | 26.36 | 26.48 | 890,809 | +0.15(+0.57%) |