Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.41 | 22.42 | 22.05 | 22.12 | 16,417,022 | -0.24(-1.08%) |
Feb 26, 2015 | 22.24 | 22.48 | 22.23 | 22.36 | 14,954,040 | +0.07(+0.33%) |
Feb 25, 2015 | 22.36 | 22.38 | 22.14 | 22.28 | 20,102,652 | -0.02(-0.09%) |
Feb 24, 2015 | 22.18 | 22.36 | 22.10 | 22.30 | 13,199,722 | +0.13(+0.57%) |
Feb 23, 2015 | 22.09 | 22.38 | 22.05 | 22.18 | 21,263,202 | +0.02(+0.09%) |
Feb 20, 2015 | 22.02 | 22.17 | 21.87 | 22.16 | 18,355,154 | +0.14(+0.64%) |
Feb 19, 2015 | 21.76 | 22.04 | 21.55 | 22.02 | 20,404,232 | +0.29(+1.32%) |
Feb 18, 2015 | 21.53 | 21.76 | 21.50 | 21.73 | 15,500,316 | +0.19(+0.86%) |
Feb 17, 2015 | 21.45 | 21.56 | 21.31 | 21.54 | 19,503,822 | -0.02(-0.10%) |
Feb 13, 2015 | 21.01 | 21.57 | 21.57 | 21.57 | 63,992,076 | +0.66(+3.17%) |
Feb 12, 2015 | 21.25 | 21.25 | 20.89 | 20.90 | 23,423,862 | -0.15(-0.73%) |
Feb 11, 2015 | 21.16 | 21.18 | 20.87 | 21.06 | 16,301,222 | -0.05(-0.23%) |
Feb 10, 2015 | 20.79 | 21.22 | 20.58 | 21.11 | 28,611,492 | +0.36(+1.73%) |
Feb 09, 2015 | 20.63 | 20.94 | 20.63 | 20.75 | 11,252,022 | -0.06(-0.31%) |
Feb 06, 2015 | 20.70 | 20.97 | 20.65 | 20.81 | 20,946,812 | +0.08(+0.39%) |
Feb 05, 2015 | 20.56 | 20.82 | 20.51 | 20.73 | 16,149,402 | +0.22(+1.08%) |
Feb 04, 2015 | 20.66 | 20.77 | 20.44 | 20.51 | 17,909,938 | -0.21(-1.00%) |
Feb 03, 2015 | 20.59 | 20.81 | 20.58 | 20.72 | 19,378,384 | +0.21(+1.01%) |
Feb 02, 2015 | 20.28 | 20.59 | 20.06 | 20.51 | 20,368,276 | +0.27(+1.34%) |
Jan 30, 2015 | 20.56 | 20.58 | 20.23 | 20.24 | 27,519,106 | -0.37(-1.78%) |
Jan 29, 2015 | 20.53 | 20.65 | 20.37 | 20.61 | 16,623,064 | +0.05(+0.22%) |
Jan 28, 2015 | 21.02 | 21.11 | 20.54 | 20.56 | 22,499,056 | -0.32(-1.55%) |
Jan 27, 2015 | 21.20 | 21.29 | 20.88 | 20.89 | 24,919,490 | -0.52(-2.44%) |
Jan 26, 2015 | 21.53 | 21.74 | 21.32 | 21.41 | 26,947,344 | -0.27(-1.23%) |
Jan 23, 2015 | 21.76 | 21.87 | 21.51 | 21.68 | 35,061,336 | -0.15(-0.67%) |
Jan 22, 2015 | 21.07 | 21.86 | 21.00 | 21.82 | 78,255,624 | +1.44(+7.05%) |
Jan 21, 2015 | 20.40 | 20.61 | 20.30 | 20.39 | 41,696,960 | -0.11(-0.56%) |
Jan 20, 2015 | 20.58 | 20.65 | 20.21 | 20.50 | 21,785,764 | +0.01(+0.04%) |
Jan 16, 2015 | 20.21 | 20.60 | 20.15 | 20.49 | 25,723,474 | +0.25(+1.22%) |
Jan 15, 2015 | 20.69 | 20.74 | 20.22 | 20.25 | 30,648,854 | -0.39(-1.88%) |
Jan 14, 2015 | 20.76 | 20.90 | 20.44 | 20.63 | 26,030,910 | -0.42(-1.99%) |
Jan 13, 2015 | 21.32 | 21.54 | 20.97 | 21.05 | 16,937,696 | -0.03(-0.13%) |
Jan 12, 2015 | 21.26 | 21.33 | 20.99 | 21.08 | 11,864,236 | -0.16(-0.77%) |
Jan 09, 2015 | 21.51 | 21.55 | 21.20 | 21.24 | 18,352,728 | -0.30(-1.38%) |
Jan 08, 2015 | 21.12 | 21.55 | 21.12 | 21.54 | 26,724,310 | +0.57(+2.70%) |
Jan 07, 2015 | 21.07 | 21.19 | 20.79 | 20.98 | 24,225,520 | -0.04(-0.17%) |
Jan 06, 2015 | 21.31 | 21.31 | 20.89 | 21.01 | 25,267,044 | -0.27(-1.28%) |
Jan 05, 2015 | 21.33 | 21.48 | 21.12 | 21.28 | 19,049,346 | -0.18(-0.85%) |
Jan 02, 2015 | 21.53 | 21.71 | 21.28 | 21.47 | 15,452,523 | +0.03(+0.16%) |
Dec 31, 2014 | 21.79 | 21.43 | 21.43 | 21.43 | 36,817,944 | -0.42(-1.91%) |
Dec 30, 2014 | 21.71 | 21.95 | 21.71 | 21.85 | 11,517,147 | +0.07(+0.32%) |
Dec 29, 2014 | 21.82 | 21.94 | 21.70 | 21.78 | 9,362,200 | -0.00(-0.02%) |
Dec 26, 2014 | 21.90 | 21.90 | 21.75 | 21.78 | 7,501,756 | -0.02(-0.11%) |
Dec 24, 2014 | 21.93 | 21.81 | 21.81 | 21.81 | 10,958,840 | -0.05(-0.22%) |
Dec 23, 2014 | 22.05 | 22.05 | 21.85 | 21.85 | 14,894,465 | -0.04(-0.18%) |
Dec 22, 2014 | 21.95 | 22.13 | 21.79 | 21.89 | 35,195,072 | +0.07(+0.33%) |
Dec 19, 2014 | 21.96 | 22.03 | 21.75 | 21.82 | 41,330,928 | -0.15(-0.68%) |
Dec 18, 2014 | 21.77 | 21.97 | 21.72 | 21.97 | 23,624,490 | +0.43(+1.99%) |
Dec 17, 2014 | 21.37 | 21.57 | 21.26 | 21.54 | 27,567,028 | +0.18(+0.83%) |
Dec 16, 2014 | 21.15 | 21.68 | 21.06 | 21.36 | 39,771,072 | +0.19(+0.90%) |
Dec 15, 2014 | 21.33 | 21.65 | 21.10 | 21.17 | 19,548,662 | -0.13(-0.59%) |
Dec 12, 2014 | 21.45 | 21.68 | 21.29 | 21.30 | 24,918,058 | -0.39(-1.79%) |
Dec 11, 2014 | 21.16 | 22.01 | 21.12 | 21.69 | 62,131,652 | +0.58(+2.74%) |
Dec 10, 2014 | 21.01 | 21.23 | 20.97 | 21.11 | 42,587,080 | -0.05(-0.23%) |
Dec 09, 2014 | 20.85 | 21.20 | 20.84 | 21.16 | 28,863,222 | +0.10(+0.45%) |
Dec 08, 2014 | 21.14 | 21.25 | 20.91 | 21.06 | 34,638,848 | +0.13(+0.62%) |
Dec 05, 2014 | 20.96 | 20.96 | 20.82 | 20.93 | 14,636,584 | +0.05(+0.26%) |
Dec 04, 2014 | 20.86 | 20.91 | 20.79 | 20.88 | 14,846,646 | -0.05(-0.26%) |
Dec 03, 2014 | 21.02 | 21.02 | 20.81 | 20.93 | 14,104,874 | -0.08(-0.38%) |
Dec 02, 2014 | 20.95 | 21.16 | 20.83 | 21.01 | 15,656,502 | +0.06(+0.27%) |