Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.91 | 25.07 | 24.89 | 24.90 | 6,048,564 | +0.05(+0.19%) |
Feb 26, 2015 | 24.93 | 24.98 | 24.77 | 24.85 | 6,577,766 | -0.33(-1.31%) |
Feb 25, 2015 | 25.07 | 25.22 | 24.94 | 25.18 | 7,149,887 | +0.19(+0.77%) |
Feb 24, 2015 | 24.93 | 25.02 | 24.75 | 24.99 | 6,595,262 | +0.22(+0.90%) |
Feb 23, 2015 | 24.63 | 24.95 | 24.51 | 24.77 | 7,091,412 | -0.04(-0.15%) |
Feb 20, 2015 | 24.74 | 24.86 | 24.62 | 24.80 | 7,572,505 | +0.05(+0.22%) |
Feb 19, 2015 | 24.59 | 24.96 | 24.50 | 24.75 | 9,393,626 | -0.34(-1.34%) |
Feb 18, 2015 | 25.02 | 25.19 | 24.91 | 25.09 | 8,117,111 | -0.02(-0.07%) |
Feb 17, 2015 | 24.88 | 25.19 | 24.78 | 25.10 | 8,599,724 | -0.09(-0.36%) |
Feb 13, 2015 | 25.12 | 25.19 | 25.19 | 25.19 | 11,026,563 | +0.35(+1.43%) |
Feb 12, 2015 | 24.60 | 25.12 | 24.57 | 24.84 | 25,341,758 | +0.59(+2.45%) |
Feb 11, 2015 | 24.14 | 24.32 | 23.93 | 24.24 | 10,280,340 | -0.18(-0.74%) |
Feb 10, 2015 | 24.36 | 24.45 | 24.00 | 24.42 | 17,134,460 | -0.21(-0.87%) |
Feb 09, 2015 | 24.58 | 24.89 | 24.56 | 24.64 | 13,731,556 | +0.26(+1.07%) |
Feb 06, 2015 | 24.59 | 24.66 | 24.32 | 24.38 | 11,375,184 | -0.12(-0.51%) |
Feb 05, 2015 | 24.34 | 24.62 | 24.25 | 24.50 | 13,064,911 | +0.55(+2.30%) |
Feb 04, 2015 | 23.96 | 24.16 | 23.74 | 23.95 | 14,818,716 | -0.38(-1.58%) |
Feb 03, 2015 | 24.15 | 24.44 | 23.99 | 24.34 | 21,582,006 | +0.73(+3.11%) |
Feb 02, 2015 | 23.33 | 23.61 | 23.20 | 23.60 | 13,863,986 | +0.61(+2.65%) |
Jan 30, 2015 | 22.94 | 23.25 | 22.62 | 22.99 | 12,852,594 | +0.05(+0.21%) |
Jan 29, 2015 | 22.93 | 23.00 | 22.62 | 22.94 | 11,814,348 | -0.08(-0.33%) |
Jan 28, 2015 | 23.55 | 23.57 | 23.00 | 23.02 | 14,301,908 | -0.79(-3.31%) |
Jan 27, 2015 | 23.59 | 23.94 | 23.53 | 23.81 | 18,522,542 | +0.17(+0.73%) |
Jan 26, 2015 | 23.11 | 23.81 | 22.97 | 23.64 | 15,860,755 | +0.60(+2.62%) |
Jan 23, 2015 | 22.79 | 23.23 | 22.74 | 23.03 | 14,183,662 | -0.05(-0.21%) |
Jan 22, 2015 | 23.10 | 23.17 | 22.80 | 23.08 | 13,789,553 | +0.09(+0.41%) |
Jan 21, 2015 | 22.40 | 23.10 | 22.34 | 22.99 | 17,717,714 | +0.67(+3.00%) |
Jan 20, 2015 | 22.51 | 22.52 | 22.13 | 22.32 | 13,842,909 | -0.10(-0.45%) |
Jan 16, 2015 | 21.85 | 22.47 | 21.80 | 22.42 | 25,966,648 | +1.26(+5.96%) |
Jan 15, 2015 | 21.12 | 21.43 | 21.07 | 21.16 | 15,038,013 | +0.04(+0.17%) |
Jan 14, 2015 | 20.82 | 21.18 | 20.68 | 21.12 | 19,639,184 | -0.17(-0.81%) |
Jan 13, 2015 | 21.43 | 21.52 | 21.17 | 21.29 | 17,145,520 | -0.05(-0.25%) |
Jan 12, 2015 | 21.43 | 21.49 | 21.13 | 21.35 | 12,783,112 | -0.31(-1.45%) |
Jan 09, 2015 | 21.77 | 21.81 | 21.40 | 21.66 | 12,863,817 | -0.09(-0.41%) |
Jan 08, 2015 | 21.57 | 21.86 | 21.46 | 21.75 | 18,204,770 | +0.48(+2.25%) |
Jan 07, 2015 | 21.32 | 21.52 | 21.11 | 21.27 | 15,524,029 | +0.05(+0.25%) |
Jan 06, 2015 | 21.32 | 21.61 | 21.11 | 21.21 | 19,546,894 | -0.16(-0.75%) |
Jan 05, 2015 | 21.66 | 21.71 | 21.10 | 21.37 | 27,199,038 | -1.20(-5.30%) |
Jan 02, 2015 | 22.62 | 22.72 | 22.34 | 22.57 | 10,623,447 | +0.00(+0.00%) |
Dec 31, 2014 | 22.67 | 22.57 | 22.57 | 22.57 | 11,580,465 | -0.14(-0.63%) |
Dec 30, 2014 | 22.93 | 22.97 | 22.65 | 22.71 | 11,964,723 | -0.40(-1.72%) |
Dec 29, 2014 | 23.06 | 23.17 | 22.96 | 23.11 | 12,765,320 | +0.03(+0.13%) |
Dec 26, 2014 | 23.13 | 23.18 | 22.96 | 23.08 | 10,122,549 | +0.02(+0.08%) |
Dec 24, 2014 | 23.22 | 23.06 | 23.06 | 23.06 | 5,884,811 | -0.10(-0.43%) |
Dec 23, 2014 | 22.95 | 23.26 | 22.86 | 23.16 | 13,225,125 | +0.01(+0.05%) |
Dec 22, 2014 | 23.22 | 23.25 | 22.86 | 23.15 | 17,191,476 | -0.18(-0.76%) |
Dec 19, 2014 | 22.97 | 23.34 | 22.79 | 23.33 | 18,294,904 | +0.64(+2.82%) |
Dec 18, 2014 | 22.58 | 22.71 | 22.30 | 22.69 | 26,336,184 | +0.37(+1.67%) |
Dec 17, 2014 | 21.27 | 22.35 | 21.24 | 22.32 | 24,350,694 | +1.14(+5.40%) |
Dec 16, 2014 | 20.81 | 21.64 | 20.66 | 21.17 | 29,678,992 | +0.49(+2.35%) |
Dec 15, 2014 | 21.36 | 21.52 | 20.65 | 20.69 | 27,198,834 | -0.77(-3.59%) |
Dec 12, 2014 | 21.89 | 21.97 | 21.46 | 21.46 | 20,571,488 | -0.65(-2.92%) |
Dec 11, 2014 | 22.32 | 22.49 | 22.09 | 22.10 | 16,443,849 | -0.24(-1.09%) |
Dec 10, 2014 | 22.64 | 22.65 | 22.20 | 22.35 | 17,866,890 | -0.46(-2.02%) |
Dec 09, 2014 | 22.81 | 23.17 | 22.55 | 22.81 | 20,534,008 | -0.21(-0.90%) |
Dec 08, 2014 | 23.42 | 23.44 | 22.96 | 23.01 | 17,963,232 | -0.66(-2.78%) |
Dec 05, 2014 | 23.77 | 23.82 | 23.57 | 23.67 | 11,664,490 | -0.24(-1.01%) |
Dec 04, 2014 | 23.91 | 24.05 | 23.71 | 23.91 | 13,930,102 | -0.54(-2.23%) |
Dec 03, 2014 | 24.24 | 24.63 | 24.13 | 24.46 | 12,681,138 | +0.35(+1.45%) |
Dec 02, 2014 | 23.66 | 24.39 | 23.57 | 24.11 | 21,926,604 | +0.53(+2.23%) |