Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.63 | 24.83 | 23.66 | 23.85 | 4,921,062 | -0.90(-3.63%) |
Feb 26, 2015 | 24.38 | 24.87 | 24.18 | 24.75 | 6,285,919 | -0.01(-0.04%) |
Feb 25, 2015 | 24.52 | 25.56 | 24.46 | 24.76 | 2,535,411 | +0.07(+0.28%) |
Feb 24, 2015 | 25.17 | 25.27 | 24.31 | 24.69 | 5,376,172 | -0.33(-1.33%) |
Feb 23, 2015 | 24.85 | 25.53 | 24.85 | 25.02 | 5,007,006 | +0.01(+0.04%) |
Feb 20, 2015 | 25.03 | 25.09 | 24.43 | 25.01 | 5,030,401 | +0.04(+0.16%) |
Feb 19, 2015 | 24.86 | 25.28 | 24.56 | 24.97 | 6,786,170 | -0.16(-0.62%) |
Feb 18, 2015 | 24.75 | 25.32 | 24.46 | 25.13 | 10,741,930 | +0.63(+2.59%) |
Feb 17, 2015 | 23.56 | 24.56 | 23.35 | 24.49 | 21,181,302 | +3.23(+15.18%) |
Feb 13, 2015 | 21.12 | 21.27 | 21.27 | 21.27 | 6,905,894 | +0.35(+1.68%) |
Feb 12, 2015 | 21.07 | 21.32 | 20.46 | 20.91 | 5,679,986 | -0.15(-0.69%) |
Feb 11, 2015 | 21.05 | 21.35 | 20.86 | 21.06 | 6,225,077 | +0.17(+0.79%) |
Feb 10, 2015 | 21.89 | 21.93 | 20.45 | 20.89 | 10,410,192 | -0.61(-2.86%) |
Feb 09, 2015 | 22.04 | 22.08 | 21.27 | 21.51 | 4,575,160 | -0.89(-3.96%) |
Feb 06, 2015 | 22.60 | 22.81 | 22.25 | 22.40 | 2,471,354 | -0.18(-0.78%) |
Feb 05, 2015 | 22.87 | 23.25 | 22.38 | 22.57 | 3,121,432 | -0.20(-0.86%) |
Feb 04, 2015 | 21.80 | 22.81 | 21.73 | 22.77 | 4,555,884 | +0.99(+4.52%) |
Feb 03, 2015 | 21.33 | 21.84 | 21.09 | 21.78 | 4,158,898 | +0.61(+2.90%) |
Feb 02, 2015 | 21.90 | 21.96 | 20.71 | 21.17 | 4,245,149 | -0.67(-3.08%) |
Jan 30, 2015 | 21.37 | 22.21 | 21.24 | 21.84 | 3,357,351 | +0.41(+1.91%) |
Jan 29, 2015 | 21.95 | 22.16 | 20.63 | 21.43 | 14,744,508 | -0.96(-4.27%) |
Jan 28, 2015 | 23.26 | 23.46 | 22.34 | 22.39 | 3,091,651 | -0.73(-3.16%) |
Jan 27, 2015 | 22.35 | 23.25 | 22.25 | 23.12 | 4,764,595 | +0.61(+2.73%) |
Jan 26, 2015 | 22.42 | 22.65 | 22.00 | 22.50 | 2,798,000 | +0.18(+0.79%) |
Jan 23, 2015 | 21.49 | 22.54 | 21.42 | 22.33 | 5,142,289 | +0.88(+4.09%) |
Jan 22, 2015 | 21.69 | 21.85 | 21.25 | 21.45 | 3,771,180 | -0.18(-0.81%) |
Jan 21, 2015 | 21.44 | 22.32 | 21.32 | 21.63 | 4,371,725 | +0.06(+0.27%) |
Jan 20, 2015 | 21.57 | 21.85 | 21.14 | 21.57 | 3,283,034 | +0.22(+1.05%) |
Jan 16, 2015 | 20.44 | 21.44 | 20.21 | 21.34 | 4,190,009 | +0.81(+3.94%) |
Jan 15, 2015 | 21.23 | 21.50 | 20.21 | 20.53 | 6,064,181 | -0.43(-2.05%) |
Jan 14, 2015 | 20.78 | 21.22 | 20.58 | 20.96 | 2,979,368 | +0.01(+0.05%) |
Jan 13, 2015 | 21.37 | 21.60 | 20.71 | 20.95 | 3,449,528 | -0.21(-1.01%) |
Jan 12, 2015 | 22.17 | 22.23 | 21.07 | 21.17 | 4,641,169 | -0.96(-4.32%) |
Jan 09, 2015 | 22.29 | 22.40 | 21.93 | 22.12 | 3,812,610 | -0.21(-0.96%) |
Jan 08, 2015 | 21.73 | 22.34 | 21.57 | 22.34 | 5,450,041 | +0.72(+3.34%) |
Jan 07, 2015 | 21.56 | 22.19 | 21.56 | 21.62 | 7,378,257 | +0.40(+1.88%) |
Jan 06, 2015 | 21.17 | 21.74 | 20.75 | 21.22 | 8,822,227 | +0.13(+0.60%) |
Jan 05, 2015 | 19.89 | 21.27 | 19.88 | 21.09 | 8,818,474 | +1.09(+5.46%) |
Jan 02, 2015 | 18.79 | 20.13 | 18.71 | 20.00 | 10,183,923 | +0.94(+4.91%) |
Dec 31, 2014 | 19.05 | 19.06 | 19.06 | 19.06 | 3,391,437 | -0.07(-0.36%) |
Dec 30, 2014 | 18.63 | 19.19 | 18.35 | 19.13 | 6,669,190 | +0.32(+1.71%) |
Dec 29, 2014 | 19.48 | 19.51 | 18.75 | 18.81 | 3,538,604 | -0.66(-3.41%) |
Dec 26, 2014 | 19.62 | 19.63 | 19.33 | 19.47 | 1,759,944 | +0.01(+0.05%) |
Dec 24, 2014 | 18.99 | 19.46 | 19.46 | 19.46 | 2,683,871 | +0.40(+2.10%) |
Dec 23, 2014 | 19.51 | 19.72 | 18.97 | 19.06 | 3,799,531 | -0.52(-2.64%) |
Dec 22, 2014 | 20.07 | 20.48 | 19.54 | 19.58 | 4,398,351 | -0.55(-2.71%) |
Dec 19, 2014 | 19.96 | 20.61 | 19.90 | 20.12 | 9,818,258 | +0.29(+1.48%) |
Dec 18, 2014 | 19.05 | 20.12 | 19.01 | 19.83 | 12,041,749 | +1.25(+6.72%) |
Dec 17, 2014 | 19.49 | 19.59 | 18.55 | 18.58 | 13,342,246 | -0.76(-3.93%) |
Dec 16, 2014 | 19.56 | 20.12 | 19.33 | 19.34 | 5,850,065 | -0.65(-3.27%) |
Dec 15, 2014 | 19.18 | 20.13 | 19.18 | 20.00 | 6,136,048 | +0.78(+4.06%) |
Dec 12, 2014 | 19.56 | 19.68 | 19.22 | 19.22 | 9,283,578 | -0.48(-2.43%) |
Dec 11, 2014 | 20.15 | 20.25 | 19.57 | 19.69 | 8,255,742 | -0.45(-2.23%) |
Dec 10, 2014 | 20.61 | 20.68 | 20.04 | 20.14 | 6,562,498 | -0.89(-4.22%) |
Dec 09, 2014 | 20.29 | 21.20 | 20.09 | 21.03 | 5,976,574 | +0.11(+0.51%) |
Dec 08, 2014 | 21.15 | 21.34 | 20.70 | 20.92 | 7,448,677 | -0.74(-3.42%) |
Dec 05, 2014 | 21.23 | 21.74 | 21.22 | 21.66 | 6,054,144 | +0.45(+2.11%) |
Dec 04, 2014 | 21.09 | 21.63 | 21.05 | 21.22 | 4,588,793 | +0.16(+0.74%) |
Dec 03, 2014 | 21.43 | 21.61 | 20.93 | 21.06 | 7,701,995 | -0.57(-2.62%) |
Dec 02, 2014 | 21.63 | 21.93 | 21.28 | 21.63 | 5,315,467 | -0.22(-1.03%) |