Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.74 | 23.89 | 23.54 | 23.73 | 1,384,671 | -0.04(-0.17%) |
Feb 26, 2015 | 24.01 | 24.11 | 23.69 | 23.77 | 935,867 | -0.29(-1.21%) |
Feb 25, 2015 | 24.17 | 24.20 | 23.90 | 24.06 | 903,593 | -0.11(-0.46%) |
Feb 24, 2015 | 23.93 | 24.36 | 23.93 | 24.17 | 1,105,699 | +0.26(+1.09%) |
Feb 23, 2015 | 24.20 | 24.20 | 23.78 | 23.91 | 928,269 | -0.20(-0.83%) |
Feb 20, 2015 | 23.94 | 24.11 | 23.61 | 24.11 | 716,254 | +0.16(+0.67%) |
Feb 19, 2015 | 23.80 | 24.80 | 23.64 | 23.95 | 1,319,187 | +0.11(+0.46%) |
Feb 18, 2015 | 23.59 | 23.86 | 23.56 | 23.84 | 1,084,615 | +0.12(+0.51%) |
Feb 17, 2015 | 23.50 | 23.80 | 23.37 | 23.72 | 1,240,911 | +0.22(+0.94%) |
Feb 13, 2015 | 23.51 | 23.50 | 23.50 | 23.50 | 1,387,400 | -0.01(-0.04%) |
Feb 12, 2015 | 23.38 | 23.61 | 23.32 | 23.51 | 1,843,684 | +0.21(+0.90%) |
Feb 11, 2015 | 23.38 | 23.45 | 23.10 | 23.30 | 1,287,569 | -0.11(-0.47%) |
Feb 10, 2015 | 23.71 | 23.79 | 23.32 | 23.41 | 1,424,248 | -0.16(-0.68%) |
Feb 09, 2015 | 23.27 | 23.62 | 23.21 | 23.57 | 1,137,085 | +0.18(+0.77%) |
Feb 06, 2015 | 23.54 | 23.74 | 23.30 | 23.39 | 1,219,048 | -0.02(-0.09%) |
Feb 05, 2015 | 23.31 | 23.56 | 23.30 | 23.41 | 1,180,185 | +0.14(+0.60%) |
Feb 04, 2015 | 23.11 | 23.45 | 23.10 | 23.27 | 1,346,901 | -0.03(-0.13%) |
Feb 03, 2015 | 22.92 | 23.31 | 22.92 | 23.30 | 1,302,274 | +0.50(+2.19%) |
Feb 02, 2015 | 22.66 | 22.84 | 22.40 | 22.80 | 1,381,400 | +0.13(+0.57%) |
Jan 30, 2015 | 22.61 | 23.02 | 22.52 | 22.67 | 1,396,572 | -0.21(-0.92%) |
Jan 29, 2015 | 22.71 | 22.92 | 22.45 | 22.88 | 1,176,849 | +0.13(+0.57%) |
Jan 28, 2015 | 23.75 | 23.75 | 22.75 | 22.75 | 1,432,536 | -0.90(-3.81%) |
Jan 27, 2015 | 23.24 | 23.84 | 23.20 | 23.65 | 1,873,708 | +0.13(+0.55%) |
Jan 26, 2015 | 23.04 | 23.53 | 22.97 | 23.52 | 1,077,523 | +0.48(+2.08%) |
Jan 23, 2015 | 23.08 | 23.28 | 22.80 | 23.04 | 1,375,772 | -0.13(-0.56%) |
Jan 22, 2015 | 22.53 | 23.18 | 22.43 | 23.17 | 2,597,442 | +0.76(+3.39%) |
Jan 21, 2015 | 22.01 | 22.48 | 21.92 | 22.41 | 1,470,033 | +0.26(+1.17%) |
Jan 20, 2015 | 21.53 | 22.23 | 21.42 | 22.15 | 2,147,909 | +0.31(+1.42%) |
Jan 16, 2015 | 21.56 | 21.85 | 21.50 | 21.84 | 1,272,595 | +0.20(+0.92%) |
Jan 15, 2015 | 21.97 | 22.10 | 21.51 | 21.64 | 2,555,295 | -0.23(-1.05%) |
Jan 14, 2015 | 21.75 | 21.89 | 21.38 | 21.87 | 1,937,260 | -0.23(-1.04%) |
Jan 13, 2015 | 22.30 | 22.59 | 21.92 | 22.10 | 1,843,613 | -0.01(-0.05%) |
Jan 12, 2015 | 22.44 | 22.48 | 21.94 | 22.11 | 1,545,895 | -0.38(-1.69%) |
Jan 09, 2015 | 22.81 | 22.88 | 22.37 | 22.49 | 1,759,140 | -0.31(-1.36%) |
Jan 08, 2015 | 22.14 | 22.82 | 22.06 | 22.80 | 1,857,145 | +0.89(+4.06%) |
Jan 07, 2015 | 21.87 | 22.00 | 21.80 | 21.91 | 2,189,077 | +0.25(+1.15%) |
Jan 06, 2015 | 21.96 | 21.97 | 21.28 | 21.66 | 2,343,447 | -0.23(-1.05%) |
Jan 05, 2015 | 22.51 | 22.51 | 21.83 | 21.89 | 1,788,998 | -0.74(-3.27%) |
Jan 02, 2015 | 22.54 | 22.69 | 22.34 | 22.63 | 1,298,448 | +0.21(+0.94%) |
Dec 31, 2014 | 22.76 | 22.42 | 22.42 | 22.42 | 1,352,800 | -0.23(-1.02%) |
Dec 30, 2014 | 22.62 | 22.73 | 22.55 | 22.65 | 1,146,953 | -0.01(-0.04%) |
Dec 29, 2014 | 22.39 | 22.82 | 22.33 | 22.66 | 1,187,573 | +0.25(+1.12%) |
Dec 26, 2014 | 22.52 | 22.68 | 22.40 | 22.41 | 1,191,778 | -0.03(-0.13%) |
Dec 24, 2014 | 22.68 | 22.44 | 22.44 | 22.44 | 624,700 | -0.27(-1.19%) |
Dec 23, 2014 | 22.72 | 23.00 | 22.68 | 22.71 | 1,271,721 | +0.05(+0.22%) |
Dec 22, 2014 | 22.70 | 22.76 | 22.34 | 22.66 | 2,507,014 | -0.06(-0.26%) |
Dec 19, 2014 | 21.97 | 22.73 | 21.97 | 22.72 | 4,380,802 | +0.61(+2.76%) |
Dec 18, 2014 | 21.98 | 22.24 | 21.93 | 22.11 | 2,760,903 | +0.46(+2.12%) |
Dec 17, 2014 | 21.08 | 21.71 | 21.06 | 21.65 | 3,124,858 | +0.61(+2.90%) |
Dec 16, 2014 | 21.30 | 21.56 | 20.96 | 21.04 | 4,586,933 | -0.53(-2.46%) |
Dec 15, 2014 | 21.84 | 21.92 | 21.50 | 21.57 | 4,028,390 | -0.23(-1.06%) |
Dec 12, 2014 | 22.59 | 22.62 | 21.79 | 21.80 | 7,957,000 | -0.95(-4.18%) |
Dec 11, 2014 | 22.73 | 22.88 | 22.56 | 22.75 | 2,610,541 | +0.12(+0.53%) |
Dec 10, 2014 | 23.04 | 23.04 | 22.54 | 22.63 | 3,122,957 | -0.44(-1.91%) |
Dec 09, 2014 | 22.77 | 23.09 | 22.62 | 23.07 | 1,701,332 | +0.05(+0.22%) |
Dec 08, 2014 | 23.05 | 23.16 | 22.85 | 23.02 | 1,441,477 | -0.05(-0.22%) |
Dec 05, 2014 | 23.13 | 23.27 | 22.97 | 23.07 | 2,634,458 | -0.02(-0.09%) |
Dec 04, 2014 | 23.08 | 23.14 | 22.97 | 23.09 | 1,921,213 | +0.02(+0.09%) |
Dec 03, 2014 | 22.58 | 23.14 | 22.50 | 23.07 | 3,010,347 | +0.46(+2.03%) |
Dec 02, 2014 | 22.60 | 22.75 | 22.46 | 22.61 | 2,253,512 | +0.01(+0.04%) |