Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.81 | 34.07 | 32.99 | 33.03 | 6,640,433 | -0.57(-1.70%) |
Feb 26, 2015 | 33.88 | 33.99 | 32.91 | 33.60 | 22,585,890 | -2.40(-6.67%) |
Feb 25, 2015 | 31.92 | 36.26 | 31.92 | 36.00 | 9,042,707 | +4.33(+13.67%) |
Feb 24, 2015 | 32.10 | 32.40 | 31.37 | 31.67 | 3,359,893 | -0.04(-0.13%) |
Feb 23, 2015 | 31.59 | 32.36 | 31.48 | 31.71 | 3,206,351 | -0.38(-1.18%) |
Feb 20, 2015 | 32.83 | 33.13 | 31.69 | 32.09 | 2,768,912 | -0.69(-2.10%) |
Feb 19, 2015 | 31.81 | 33.02 | 31.23 | 32.78 | 2,470,834 | -0.07(-0.21%) |
Feb 18, 2015 | 32.63 | 33.21 | 32.08 | 32.85 | 3,674,229 | -0.24(-0.73%) |
Feb 17, 2015 | 32.00 | 33.46 | 31.95 | 33.09 | 3,995,035 | +0.85(+2.64%) |
Feb 13, 2015 | 31.38 | 32.24 | 32.24 | 32.24 | 4,031,700 | +1.35(+4.37%) |
Feb 12, 2015 | 30.62 | 31.11 | 30.28 | 30.89 | 2,584,002 | +0.98(+3.28%) |
Feb 11, 2015 | 29.34 | 30.18 | 28.68 | 29.91 | 3,085,979 | -0.27(-0.89%) |
Feb 10, 2015 | 30.20 | 30.33 | 28.96 | 30.18 | 4,403,049 | -0.38(-1.24%) |
Feb 09, 2015 | 31.02 | 31.68 | 30.38 | 30.56 | 3,287,329 | -0.23(-0.75%) |
Feb 06, 2015 | 31.24 | 31.48 | 30.32 | 30.79 | 3,550,344 | -0.10(-0.32%) |
Feb 05, 2015 | 31.66 | 32.05 | 30.59 | 30.89 | 5,097,562 | -0.10(-0.32%) |
Feb 04, 2015 | 31.37 | 31.97 | 30.42 | 30.99 | 4,398,118 | -1.19(-3.70%) |
Feb 03, 2015 | 31.10 | 32.54 | 31.02 | 32.18 | 6,199,536 | +1.25(+4.04%) |
Feb 02, 2015 | 30.13 | 30.94 | 29.56 | 30.93 | 5,025,322 | +1.15(+3.86%) |
Jan 30, 2015 | 28.05 | 30.25 | 27.95 | 29.78 | 4,538,937 | +1.27(+4.45%) |
Jan 29, 2015 | 27.82 | 28.64 | 27.15 | 28.51 | 4,304,631 | +1.08(+3.94%) |
Jan 28, 2015 | 28.43 | 28.43 | 27.25 | 27.43 | 3,576,171 | -1.34(-4.66%) |
Jan 27, 2015 | 28.12 | 29.12 | 28.01 | 28.77 | 2,695,662 | +0.48(+1.70%) |
Jan 26, 2015 | 28.71 | 28.76 | 27.64 | 28.29 | 3,507,931 | -0.20(-0.70%) |
Jan 23, 2015 | 28.76 | 29.57 | 28.27 | 28.49 | 5,077,583 | -0.04(-0.14%) |
Jan 22, 2015 | 28.31 | 28.58 | 27.44 | 28.53 | 4,997,648 | +0.44(+1.57%) |
Jan 21, 2015 | 26.67 | 28.14 | 26.55 | 28.09 | 5,337,595 | +1.81(+6.89%) |
Jan 20, 2015 | 25.69 | 26.51 | 24.82 | 26.28 | 4,659,551 | +0.40(+1.55%) |
Jan 16, 2015 | 23.69 | 25.97 | 23.69 | 25.88 | 4,604,055 | +2.38(+10.13%) |
Jan 15, 2015 | 24.75 | 24.96 | 23.48 | 23.50 | 4,249,042 | -0.69(-2.85%) |
Jan 14, 2015 | 22.62 | 24.23 | 22.31 | 24.19 | 4,848,929 | +1.29(+5.63%) |
Jan 13, 2015 | 22.77 | 23.31 | 22.50 | 22.90 | 3,228,549 | +0.17(+0.75%) |
Jan 12, 2015 | 23.94 | 24.05 | 22.48 | 22.73 | 3,784,579 | -1.77(-7.22%) |
Jan 09, 2015 | 24.25 | 24.71 | 23.59 | 24.50 | 4,499,535 | +0.52(+2.17%) |
Jan 08, 2015 | 23.64 | 24.39 | 23.18 | 23.98 | 7,448,172 | +0.37(+1.57%) |
Jan 07, 2015 | 24.94 | 25.18 | 23.39 | 23.61 | 4,913,239 | -0.99(-4.02%) |
Jan 06, 2015 | 24.67 | 25.13 | 23.83 | 24.60 | 3,993,140 | -0.30(-1.20%) |
Jan 05, 2015 | 25.94 | 26.13 | 24.53 | 24.90 | 4,016,121 | -1.70(-6.39%) |
Jan 02, 2015 | 26.84 | 27.43 | 26.12 | 26.60 | 4,059,488 | -0.52(-1.92%) |
Dec 31, 2014 | 26.95 | 27.12 | 27.12 | 27.12 | 3,459,700 | -0.17(-0.62%) |
Dec 30, 2014 | 27.19 | 27.81 | 26.83 | 27.29 | 1,999,317 | -0.13(-0.47%) |
Dec 29, 2014 | 27.19 | 27.99 | 27.08 | 27.42 | 2,285,650 | +0.45(+1.67%) |
Dec 26, 2014 | 27.98 | 28.20 | 26.67 | 26.97 | 2,246,354 | -0.89(-3.19%) |
Dec 24, 2014 | 27.80 | 27.86 | 27.86 | 27.86 | 1,354,400 | -0.39(-1.38%) |
Dec 23, 2014 | 28.29 | 28.60 | 27.37 | 28.25 | 2,493,731 | +0.78(+2.84%) |
Dec 22, 2014 | 28.05 | 28.05 | 26.33 | 27.47 | 4,016,927 | -1.01(-3.55%) |
Dec 19, 2014 | 26.70 | 28.50 | 26.28 | 28.48 | 6,795,999 | +2.25(+8.58%) |
Dec 18, 2014 | 26.89 | 27.46 | 25.29 | 26.23 | 4,673,290 | +0.42(+1.63%) |
Dec 17, 2014 | 24.01 | 26.80 | 23.97 | 25.81 | 6,131,487 | +2.01(+8.45%) |
Dec 16, 2014 | 23.49 | 25.04 | 22.90 | 23.80 | 5,198,204 | +0.24(+1.02%) |
Dec 15, 2014 | 24.47 | 24.67 | 23.50 | 23.56 | 3,507,042 | -0.57(-2.36%) |
Dec 12, 2014 | 23.35 | 24.91 | 23.02 | 24.13 | 4,170,522 | +0.11(+0.46%) |
Dec 11, 2014 | 24.00 | 24.94 | 23.93 | 24.02 | 3,361,058 | +0.04(+0.17%) |
Dec 10, 2014 | 24.69 | 24.69 | 23.52 | 23.98 | 3,890,022 | -1.36(-5.37%) |
Dec 09, 2014 | 23.61 | 25.38 | 23.53 | 25.34 | 5,156,870 | +1.68(+7.10%) |
Dec 08, 2014 | 25.48 | 25.48 | 23.60 | 23.66 | 4,338,712 | -2.19(-8.47%) |
Dec 05, 2014 | 26.26 | 26.57 | 25.73 | 25.85 | 3,218,048 | -0.33(-1.26%) |
Dec 04, 2014 | 26.33 | 26.98 | 25.25 | 26.18 | 3,604,462 | -1.01(-3.71%) |
Dec 03, 2014 | 26.77 | 28.06 | 26.49 | 27.19 | 4,023,421 | +0.69(+2.60%) |
Dec 02, 2014 | 25.89 | 27.49 | 25.59 | 26.50 | 3,914,424 | +0.39(+1.49%) |