Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.63 | 22.64 | 22.27 | 22.33 | 16,258,678 | -0.24(-1.08%) |
Feb 26, 2015 | 22.45 | 22.70 | 22.45 | 22.57 | 14,809,806 | +0.07(+0.33%) |
Feb 25, 2015 | 22.57 | 22.60 | 22.35 | 22.50 | 19,908,760 | -0.02(-0.09%) |
Feb 24, 2015 | 22.39 | 22.57 | 22.32 | 22.52 | 13,072,409 | +0.13(+0.57%) |
Feb 23, 2015 | 22.30 | 22.60 | 22.27 | 22.39 | 21,058,116 | +0.02(+0.09%) |
Feb 20, 2015 | 22.24 | 22.38 | 22.08 | 22.37 | 18,178,116 | +0.14(+0.64%) |
Feb 19, 2015 | 21.97 | 22.25 | 21.76 | 22.23 | 20,207,430 | +0.29(+1.32%) |
Feb 18, 2015 | 21.74 | 21.98 | 21.71 | 21.94 | 15,350,814 | +0.19(+0.86%) |
Feb 17, 2015 | 21.66 | 21.77 | 21.52 | 21.75 | 19,315,706 | -0.02(-0.10%) |
Feb 13, 2015 | 21.22 | 21.78 | 21.78 | 21.78 | 63,374,864 | +0.67(+3.17%) |
Feb 12, 2015 | 21.46 | 21.46 | 21.09 | 21.11 | 23,197,936 | -0.16(-0.73%) |
Feb 11, 2015 | 21.37 | 21.38 | 21.07 | 21.26 | 16,143,995 | -0.05(-0.24%) |
Feb 10, 2015 | 20.99 | 21.43 | 20.78 | 21.31 | 28,335,532 | +0.36(+1.73%) |
Feb 09, 2015 | 20.83 | 21.14 | 20.83 | 20.95 | 11,143,495 | -0.07(-0.31%) |
Feb 06, 2015 | 20.90 | 21.17 | 20.85 | 21.02 | 20,744,776 | +0.08(+0.39%) |
Feb 05, 2015 | 20.77 | 21.02 | 20.71 | 20.93 | 15,993,639 | +0.22(+1.08%) |
Feb 04, 2015 | 20.86 | 20.97 | 20.63 | 20.71 | 17,737,196 | -0.21(-1.00%) |
Feb 03, 2015 | 20.79 | 21.02 | 20.78 | 20.92 | 19,191,476 | +0.21(+1.01%) |
Feb 02, 2015 | 20.48 | 20.79 | 20.26 | 20.71 | 20,171,822 | +0.27(+1.34%) |
Jan 30, 2015 | 20.77 | 20.78 | 20.42 | 20.44 | 27,253,682 | -0.37(-1.78%) |
Jan 29, 2015 | 20.73 | 20.85 | 20.57 | 20.81 | 16,462,733 | +0.05(+0.22%) |
Jan 28, 2015 | 21.23 | 21.32 | 20.74 | 20.76 | 22,282,050 | -0.33(-1.55%) |
Jan 27, 2015 | 21.41 | 21.50 | 21.08 | 21.09 | 24,679,140 | -0.53(-2.44%) |
Jan 26, 2015 | 21.74 | 21.95 | 21.53 | 21.62 | 26,687,434 | -0.27(-1.23%) |
Jan 23, 2015 | 21.98 | 22.09 | 21.72 | 21.89 | 34,723,164 | -0.15(-0.67%) |
Jan 22, 2015 | 21.28 | 22.07 | 21.20 | 22.04 | 77,500,840 | +1.45(+7.05%) |
Jan 21, 2015 | 20.60 | 20.82 | 20.50 | 20.58 | 41,294,788 | -0.12(-0.56%) |
Jan 20, 2015 | 20.78 | 20.85 | 20.41 | 20.70 | 21,575,638 | +0.01(+0.04%) |
Jan 16, 2015 | 20.41 | 20.80 | 20.34 | 20.69 | 25,475,368 | +0.25(+1.22%) |
Jan 15, 2015 | 20.89 | 20.94 | 20.42 | 20.44 | 30,353,242 | -0.39(-1.88%) |
Jan 14, 2015 | 20.97 | 21.10 | 20.64 | 20.83 | 25,779,840 | -0.42(-2.00%) |
Jan 13, 2015 | 21.52 | 21.75 | 21.18 | 21.26 | 16,774,331 | -0.03(-0.13%) |
Jan 12, 2015 | 21.46 | 21.54 | 21.20 | 21.29 | 11,749,805 | -0.17(-0.77%) |
Jan 09, 2015 | 21.72 | 21.76 | 21.40 | 21.45 | 18,175,714 | -0.30(-1.38%) |
Jan 08, 2015 | 21.33 | 21.76 | 21.32 | 21.75 | 26,466,550 | +0.57(+2.70%) |
Jan 07, 2015 | 21.28 | 21.39 | 20.99 | 21.18 | 23,991,864 | -0.04(-0.17%) |
Jan 06, 2015 | 21.52 | 21.52 | 21.09 | 21.22 | 25,023,340 | -0.28(-1.28%) |
Jan 05, 2015 | 21.54 | 21.69 | 21.32 | 21.49 | 18,865,612 | -0.18(-0.84%) |
Jan 02, 2015 | 21.74 | 21.92 | 21.49 | 21.68 | 15,303,482 | +0.03(+0.16%) |
Dec 31, 2014 | 22.00 | 21.64 | 21.64 | 21.64 | 36,462,832 | -0.42(-1.91%) |
Dec 30, 2014 | 21.93 | 22.17 | 21.92 | 22.06 | 11,406,063 | +0.07(+0.32%) |
Dec 29, 2014 | 22.03 | 22.15 | 21.91 | 21.99 | 9,271,901 | -0.00(-0.02%) |
Dec 26, 2014 | 22.11 | 22.11 | 21.96 | 22.00 | 7,429,400 | -0.02(-0.10%) |
Dec 24, 2014 | 22.15 | 22.02 | 22.02 | 22.02 | 10,853,141 | -0.05(-0.22%) |
Dec 23, 2014 | 22.26 | 22.27 | 22.06 | 22.07 | 14,750,807 | -0.04(-0.18%) |
Dec 22, 2014 | 22.16 | 22.34 | 22.00 | 22.11 | 34,855,612 | +0.07(+0.33%) |
Dec 19, 2014 | 22.17 | 22.25 | 21.96 | 22.03 | 40,932,284 | -0.15(-0.68%) |
Dec 18, 2014 | 21.98 | 22.18 | 21.93 | 22.18 | 23,396,630 | +0.43(+1.99%) |
Dec 17, 2014 | 21.58 | 21.78 | 21.47 | 21.75 | 27,301,142 | +0.18(+0.83%) |
Dec 16, 2014 | 21.36 | 21.89 | 21.27 | 21.57 | 39,387,472 | +0.19(+0.90%) |
Dec 15, 2014 | 21.54 | 21.86 | 21.31 | 21.38 | 19,360,112 | -0.13(-0.59%) |
Dec 12, 2014 | 21.66 | 21.89 | 21.50 | 21.51 | 24,677,722 | -0.39(-1.79%) |
Dec 11, 2014 | 21.37 | 22.22 | 21.33 | 21.90 | 61,532,388 | +0.58(+2.74%) |
Dec 10, 2014 | 21.22 | 21.44 | 21.17 | 21.31 | 42,176,324 | -0.05(-0.23%) |
Dec 09, 2014 | 21.05 | 21.41 | 21.04 | 21.36 | 28,584,834 | +0.10(+0.45%) |
Dec 08, 2014 | 21.34 | 21.46 | 21.12 | 21.27 | 34,304,752 | +0.13(+0.62%) |
Dec 05, 2014 | 21.17 | 21.17 | 21.02 | 21.14 | 14,495,412 | +0.05(+0.26%) |
Dec 04, 2014 | 21.07 | 21.11 | 21.00 | 21.08 | 14,703,448 | -0.05(-0.26%) |
Dec 03, 2014 | 21.22 | 21.22 | 21.02 | 21.14 | 13,968,831 | -0.08(-0.38%) |
Dec 02, 2014 | 21.15 | 21.36 | 21.03 | 21.22 | 15,505,493 | +0.06(+0.27%) |