Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.07 | 24.16 | 23.73 | 23.78 | 3,360,995 | -0.23(-0.96%) |
Feb 26, 2015 | 24.12 | 24.30 | 23.98 | 24.01 | 2,765,814 | -0.22(-0.92%) |
Feb 25, 2015 | 24.07 | 24.43 | 24.07 | 24.23 | 5,614,413 | +0.20(+0.84%) |
Feb 24, 2015 | 24.26 | 24.36 | 24.03 | 24.03 | 2,824,856 | -0.27(-1.12%) |
Feb 23, 2015 | 24.22 | 24.40 | 24.18 | 24.30 | 3,825,631 | +0.11(+0.46%) |
Feb 20, 2015 | 24.26 | 24.36 | 24.02 | 24.19 | 3,539,705 | -0.18(-0.74%) |
Feb 19, 2015 | 24.38 | 24.51 | 24.31 | 24.37 | 2,102,254 | -0.01(-0.03%) |
Feb 18, 2015 | 24.42 | 24.53 | 24.34 | 24.37 | 2,911,575 | -0.10(-0.40%) |
Feb 17, 2015 | 24.33 | 24.62 | 24.33 | 24.47 | 1,791,842 | +0.06(+0.26%) |
Feb 13, 2015 | 24.47 | 24.41 | 24.41 | 24.41 | 3,307,903 | -0.10(-0.40%) |
Feb 12, 2015 | 24.58 | 24.68 | 24.49 | 24.51 | 2,212,866 | +0.12(+0.49%) |
Feb 11, 2015 | 24.35 | 24.49 | 24.33 | 24.39 | 2,921,127 | +0.00(+0.00%) |
Feb 10, 2015 | 24.46 | 24.67 | 24.29 | 24.39 | 3,319,079 | +0.02(+0.09%) |
Feb 09, 2015 | 24.53 | 24.65 | 24.31 | 24.37 | 2,084,779 | -0.26(-1.07%) |
Feb 06, 2015 | 24.85 | 24.92 | 24.57 | 24.63 | 2,057,500 | -0.18(-0.73%) |
Feb 05, 2015 | 24.30 | 24.83 | 24.26 | 24.81 | 2,501,517 | +0.54(+2.24%) |
Feb 04, 2015 | 24.25 | 24.58 | 24.12 | 24.27 | 4,701,088 | -0.04(-0.17%) |
Feb 03, 2015 | 24.10 | 24.35 | 24.05 | 24.31 | 2,702,441 | +0.26(+1.07%) |
Feb 02, 2015 | 23.91 | 24.06 | 23.57 | 24.05 | 2,808,085 | +0.19(+0.79%) |
Jan 30, 2015 | 23.98 | 24.17 | 23.83 | 23.87 | 3,347,002 | -0.29(-1.21%) |
Jan 29, 2015 | 23.96 | 24.18 | 23.71 | 24.16 | 2,576,655 | +0.19(+0.81%) |
Jan 28, 2015 | 24.11 | 24.37 | 23.95 | 23.96 | 3,618,378 | -0.13(-0.55%) |
Jan 27, 2015 | 23.86 | 24.19 | 23.83 | 24.10 | 2,788,239 | +0.02(+0.09%) |
Jan 26, 2015 | 23.82 | 24.08 | 23.76 | 24.07 | 2,370,788 | +0.24(+1.02%) |
Jan 23, 2015 | 23.66 | 23.96 | 23.64 | 23.83 | 3,243,706 | +0.16(+0.68%) |
Jan 22, 2015 | 23.18 | 23.67 | 23.03 | 23.67 | 3,030,556 | +0.66(+2.87%) |
Jan 21, 2015 | 22.79 | 23.10 | 22.64 | 23.01 | 2,401,179 | +0.31(+1.35%) |
Jan 20, 2015 | 22.88 | 22.94 | 22.55 | 22.70 | 2,583,796 | -0.18(-0.79%) |
Jan 16, 2015 | 22.35 | 22.92 | 22.25 | 22.88 | 2,372,956 | +0.56(+2.53%) |
Jan 15, 2015 | 22.76 | 22.79 | 22.29 | 22.32 | 1,865,535 | -0.36(-1.57%) |
Jan 14, 2015 | 22.48 | 22.69 | 22.32 | 22.68 | 2,070,415 | -0.01(-0.03%) |
Jan 13, 2015 | 23.11 | 23.22 | 22.53 | 22.68 | 2,702,159 | -0.25(-1.09%) |
Jan 12, 2015 | 23.22 | 23.24 | 22.88 | 22.93 | 1,776,834 | -0.26(-1.14%) |
Jan 09, 2015 | 23.13 | 23.33 | 23.00 | 23.20 | 3,269,041 | +0.13(+0.57%) |
Jan 08, 2015 | 22.84 | 23.32 | 22.77 | 23.07 | 5,094,394 | +0.40(+1.75%) |
Jan 07, 2015 | 22.65 | 22.79 | 22.36 | 22.67 | 3,452,025 | +0.19(+0.87%) |
Jan 06, 2015 | 22.61 | 22.71 | 22.26 | 22.47 | 3,058,229 | -0.14(-0.62%) |
Jan 05, 2015 | 22.95 | 22.97 | 22.53 | 22.61 | 2,420,713 | -0.42(-1.81%) |
Jan 02, 2015 | 23.52 | 23.61 | 22.82 | 23.03 | 2,952,587 | -0.42(-1.78%) |
Dec 31, 2014 | 23.50 | 23.45 | 23.45 | 23.45 | 2,401,569 | +0.01(+0.06%) |
Dec 30, 2014 | 23.34 | 23.48 | 23.18 | 23.43 | 1,616,809 | -0.04(-0.18%) |
Dec 29, 2014 | 23.34 | 23.62 | 23.30 | 23.48 | 1,495,017 | +0.06(+0.24%) |
Dec 26, 2014 | 23.55 | 23.66 | 23.40 | 23.42 | 1,190,973 | -0.06(-0.24%) |
Dec 24, 2014 | 23.53 | 23.48 | 23.48 | 23.48 | 689,158 | -0.06(-0.24%) |
Dec 23, 2014 | 23.52 | 23.65 | 23.43 | 23.53 | 2,415,012 | +0.03(+0.15%) |
Dec 22, 2014 | 24.01 | 24.07 | 23.41 | 23.50 | 4,390,704 | -0.52(-2.15%) |
Dec 19, 2014 | 23.50 | 24.11 | 23.43 | 24.01 | 6,221,131 | +0.69(+2.96%) |
Dec 18, 2014 | 23.13 | 23.34 | 22.90 | 23.32 | 3,628,695 | +0.47(+2.07%) |
Dec 17, 2014 | 22.07 | 22.98 | 21.98 | 22.85 | 4,546,733 | +0.85(+3.86%) |
Dec 16, 2014 | 22.30 | 22.42 | 21.96 | 22.00 | 3,977,378 | -0.37(-1.65%) |
Dec 15, 2014 | 22.33 | 22.56 | 22.17 | 22.37 | 4,827,554 | +0.12(+0.53%) |
Dec 12, 2014 | 21.90 | 22.42 | 21.87 | 22.25 | 5,949,916 | +0.14(+0.63%) |
Dec 11, 2014 | 22.31 | 22.59 | 22.05 | 22.11 | 3,259,065 | -0.15(-0.69%) |
Dec 10, 2014 | 22.54 | 22.65 | 22.24 | 22.26 | 4,281,776 | -0.25(-1.11%) |
Dec 09, 2014 | 22.43 | 22.84 | 22.12 | 22.52 | 6,775,419 | -1.19(-5.02%) |
Dec 08, 2014 | 23.92 | 24.07 | 23.69 | 23.71 | 3,661,125 | -0.24(-0.99%) |
Dec 05, 2014 | 23.77 | 24.05 | 23.77 | 23.94 | 4,720,645 | +0.17(+0.73%) |
Dec 04, 2014 | 23.81 | 23.99 | 23.60 | 23.77 | 3,926,816 | -0.09(-0.38%) |
Dec 03, 2014 | 23.81 | 24.29 | 23.53 | 23.86 | 6,210,815 | +0.12(+0.50%) |
Dec 02, 2014 | 23.33 | 23.74 | 23.26 | 23.74 | 3,216,499 | +0.57(+2.45%) |