Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.99 | 24.21 | 23.92 | 24.04 | 2,041,835 | +0.02(+0.09%) |
Feb 26, 2015 | 23.98 | 24.06 | 23.84 | 24.02 | 1,576,683 | -0.03(-0.12%) |
Feb 25, 2015 | 23.71 | 24.23 | 23.63 | 24.05 | 4,139,814 | +0.31(+1.32%) |
Feb 24, 2015 | 23.69 | 23.80 | 23.61 | 23.73 | 1,427,571 | -0.01(-0.05%) |
Feb 23, 2015 | 23.77 | 23.89 | 23.63 | 23.75 | 1,837,916 | -0.05(-0.21%) |
Feb 20, 2015 | 23.67 | 23.89 | 23.47 | 23.80 | 2,025,940 | +0.11(+0.47%) |
Feb 19, 2015 | 23.46 | 23.83 | 23.10 | 23.68 | 4,764,520 | +0.62(+2.69%) |
Feb 18, 2015 | 22.88 | 23.21 | 22.80 | 23.06 | 3,627,318 | +0.18(+0.77%) |
Feb 17, 2015 | 22.90 | 22.97 | 22.46 | 22.89 | 4,560,801 | -0.01(-0.04%) |
Feb 13, 2015 | 22.24 | 22.90 | 22.90 | 22.90 | 8,527,720 | +0.64(+2.88%) |
Feb 12, 2015 | 22.16 | 22.26 | 21.99 | 22.25 | 2,079,732 | +0.10(+0.45%) |
Feb 11, 2015 | 22.31 | 22.35 | 21.94 | 22.16 | 1,367,570 | -0.05(-0.24%) |
Feb 10, 2015 | 21.93 | 22.26 | 21.87 | 22.21 | 1,284,719 | +0.40(+1.83%) |
Feb 09, 2015 | 21.95 | 22.01 | 21.78 | 21.81 | 1,434,713 | -0.20(-0.91%) |
Feb 06, 2015 | 22.16 | 22.18 | 21.94 | 22.01 | 2,121,307 | -0.18(-0.80%) |
Feb 05, 2015 | 22.17 | 22.20 | 21.88 | 22.19 | 2,141,520 | +0.02(+0.09%) |
Feb 04, 2015 | 21.43 | 22.26 | 21.41 | 22.17 | 4,036,096 | +0.69(+3.23%) |
Feb 03, 2015 | 21.35 | 21.56 | 21.28 | 21.47 | 2,192,308 | +0.22(+1.02%) |
Feb 02, 2015 | 20.71 | 21.28 | 20.59 | 21.26 | 2,579,441 | +0.21(+1.02%) |
Jan 30, 2015 | 21.46 | 21.61 | 20.98 | 21.04 | 4,344,010 | -0.54(-2.51%) |
Jan 29, 2015 | 21.60 | 21.63 | 21.26 | 21.58 | 1,582,299 | +0.06(+0.27%) |
Jan 28, 2015 | 21.81 | 22.00 | 21.49 | 21.53 | 1,501,084 | -0.22(-1.02%) |
Jan 27, 2015 | 21.71 | 21.84 | 21.62 | 21.75 | 1,338,433 | -0.13(-0.60%) |
Jan 26, 2015 | 21.95 | 21.98 | 21.74 | 21.88 | 1,541,415 | -0.04(-0.17%) |
Jan 23, 2015 | 22.05 | 22.22 | 21.86 | 21.92 | 1,622,678 | -0.16(-0.71%) |
Jan 22, 2015 | 21.78 | 22.08 | 21.49 | 22.07 | 2,264,348 | +0.30(+1.40%) |
Jan 21, 2015 | 21.32 | 21.79 | 21.23 | 21.77 | 3,395,210 | +0.42(+1.98%) |
Jan 20, 2015 | 21.21 | 21.35 | 20.99 | 21.35 | 1,536,170 | +0.19(+0.91%) |
Jan 16, 2015 | 20.93 | 21.18 | 20.92 | 21.15 | 1,920,584 | +0.23(+1.08%) |
Jan 15, 2015 | 20.82 | 21.03 | 20.68 | 20.93 | 2,215,756 | +0.25(+1.19%) |
Jan 14, 2015 | 20.59 | 20.72 | 20.50 | 20.68 | 1,986,556 | -0.04(-0.22%) |
Jan 13, 2015 | 20.75 | 20.95 | 20.58 | 20.73 | 1,930,352 | +0.07(+0.36%) |
Jan 12, 2015 | 20.97 | 21.05 | 20.61 | 20.65 | 1,515,087 | -0.31(-1.48%) |
Jan 09, 2015 | 21.23 | 21.35 | 20.93 | 20.96 | 1,699,074 | -0.17(-0.79%) |
Jan 08, 2015 | 21.05 | 21.20 | 21.00 | 21.13 | 2,353,031 | +0.22(+1.08%) |
Jan 07, 2015 | 20.72 | 21.00 | 20.72 | 20.91 | 3,083,297 | +0.34(+1.63%) |
Jan 06, 2015 | 20.82 | 20.90 | 20.51 | 20.57 | 3,133,038 | -0.16(-0.75%) |
Jan 05, 2015 | 20.98 | 21.07 | 20.69 | 20.73 | 1,699,192 | -0.38(-1.78%) |
Jan 02, 2015 | 21.32 | 21.40 | 20.99 | 21.10 | 1,084,984 | -0.20(-0.92%) |
Dec 31, 2014 | 21.72 | 21.30 | 21.30 | 21.30 | 1,824,387 | -0.38(-1.75%) |
Dec 30, 2014 | 21.69 | 21.79 | 21.63 | 21.68 | 856,691 | -0.06(-0.28%) |
Dec 29, 2014 | 21.64 | 21.81 | 21.49 | 21.74 | 1,102,098 | +0.07(+0.34%) |
Dec 26, 2014 | 21.74 | 21.86 | 21.65 | 21.67 | 592,003 | -0.03(-0.15%) |
Dec 24, 2014 | 21.79 | 21.70 | 21.70 | 21.70 | 829,266 | -0.07(-0.32%) |
Dec 23, 2014 | 21.73 | 21.86 | 21.69 | 21.77 | 1,139,405 | +0.12(+0.57%) |
Dec 22, 2014 | 21.46 | 21.68 | 21.46 | 21.65 | 1,342,627 | +0.27(+1.28%) |
Dec 19, 2014 | 21.35 | 21.48 | 21.27 | 21.37 | 2,283,419 | +0.10(+0.48%) |
Dec 18, 2014 | 21.00 | 21.29 | 20.95 | 21.27 | 2,090,454 | +0.47(+2.28%) |
Dec 17, 2014 | 20.58 | 20.86 | 20.46 | 20.80 | 1,972,649 | +0.30(+1.46%) |
Dec 16, 2014 | 20.71 | 21.04 | 20.49 | 20.50 | 1,915,464 | -0.25(-1.20%) |
Dec 15, 2014 | 20.90 | 20.95 | 20.48 | 20.75 | 2,292,507 | -0.09(-0.41%) |
Dec 12, 2014 | 21.06 | 21.21 | 20.83 | 20.83 | 1,327,321 | -0.37(-1.75%) |
Dec 11, 2014 | 21.05 | 21.39 | 21.05 | 21.20 | 1,628,878 | +0.18(+0.88%) |
Dec 10, 2014 | 21.25 | 21.43 | 21.01 | 21.02 | 1,730,136 | -0.35(-1.65%) |
Dec 09, 2014 | 21.46 | 21.59 | 21.27 | 21.37 | 1,555,653 | -0.26(-1.21%) |
Dec 08, 2014 | 21.58 | 21.91 | 21.58 | 21.63 | 1,794,083 | +0.06(+0.28%) |
Dec 05, 2014 | 21.46 | 21.61 | 21.46 | 21.57 | 1,640,333 | +0.11(+0.51%) |
Dec 04, 2014 | 21.56 | 21.59 | 21.40 | 21.46 | 1,551,560 | -0.10(-0.46%) |
Dec 03, 2014 | 21.49 | 21.60 | 21.36 | 21.56 | 2,577,317 | -0.01(-0.04%) |
Dec 02, 2014 | 21.55 | 21.65 | 21.36 | 21.57 | 3,869,268 | -0.03(-0.15%) |