Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.11 | 25.18 | 24.95 | 24.98 | 2,836,242 | -0.39(-1.54%) |
Feb 26, 2015 | 25.30 | 25.42 | 25.28 | 25.37 | 989,773 | +0.25(+0.99%) |
Feb 25, 2015 | 25.00 | 25.17 | 24.94 | 25.12 | 909,412 | +0.11(+0.42%) |
Feb 24, 2015 | 24.88 | 25.06 | 24.74 | 25.02 | 1,237,971 | -0.08(-0.33%) |
Feb 23, 2015 | 24.97 | 25.15 | 24.85 | 25.10 | 2,123,360 | -0.16(-0.63%) |
Feb 20, 2015 | 25.14 | 25.29 | 25.08 | 25.26 | 600,573 | +0.11(+0.42%) |
Feb 19, 2015 | 25.06 | 25.18 | 25.02 | 25.15 | 842,404 | +0.09(+0.36%) |
Feb 18, 2015 | 24.97 | 25.13 | 24.97 | 25.06 | 636,620 | +0.09(+0.36%) |
Feb 17, 2015 | 24.88 | 25.03 | 24.87 | 24.97 | 563,617 | +0.20(+0.79%) |
Feb 13, 2015 | 24.73 | 24.78 | 24.78 | 24.78 | 666,210 | +0.11(+0.43%) |
Feb 12, 2015 | 24.52 | 24.70 | 24.50 | 24.67 | 1,003,646 | +0.17(+0.71%) |
Feb 11, 2015 | 24.41 | 24.56 | 24.38 | 24.50 | 968,046 | +0.01(+0.03%) |
Feb 10, 2015 | 24.36 | 24.51 | 24.19 | 24.49 | 1,643,149 | +0.42(+1.75%) |
Feb 09, 2015 | 24.12 | 24.20 | 24.01 | 24.07 | 640,840 | -0.08(-0.31%) |
Feb 06, 2015 | 24.24 | 24.34 | 24.12 | 24.14 | 1,053,050 | +0.03(+0.12%) |
Feb 05, 2015 | 24.02 | 24.16 | 24.02 | 24.11 | 1,587,630 | +0.51(+2.14%) |
Feb 04, 2015 | 23.67 | 23.79 | 23.60 | 23.61 | 1,034,626 | +0.07(+0.29%) |
Feb 03, 2015 | 23.38 | 23.55 | 23.30 | 23.54 | 2,014,238 | -0.27(-1.14%) |
Feb 02, 2015 | 23.63 | 23.84 | 23.57 | 23.81 | 1,590,701 | +1.03(+4.53%) |
Jan 30, 2015 | 22.77 | 22.87 | 22.69 | 22.78 | 2,442,990 | -0.31(-1.34%) |
Jan 29, 2015 | 23.14 | 23.14 | 22.90 | 23.09 | 2,038,070 | +0.11(+0.49%) |
Jan 28, 2015 | 23.24 | 23.33 | 22.92 | 22.98 | 1,433,721 | -0.26(-1.14%) |
Jan 27, 2015 | 23.38 | 23.40 | 23.13 | 23.24 | 1,096,284 | -0.17(-0.74%) |
Jan 26, 2015 | 23.37 | 23.44 | 23.37 | 23.41 | 908,938 | -0.08(-0.35%) |
Jan 23, 2015 | 23.61 | 23.64 | 23.49 | 23.50 | 1,294,376 | -0.08(-0.35%) |
Jan 22, 2015 | 23.39 | 23.67 | 23.31 | 23.58 | 1,083,893 | +0.14(+0.61%) |
Jan 21, 2015 | 23.25 | 23.44 | 23.19 | 23.44 | 1,214,175 | +0.23(+1.01%) |
Jan 20, 2015 | 23.25 | 23.34 | 23.13 | 23.20 | 2,613,652 | -0.05(-0.19%) |
Jan 16, 2015 | 23.12 | 23.26 | 23.07 | 23.25 | 1,513,174 | +0.41(+1.78%) |
Jan 15, 2015 | 23.04 | 23.04 | 22.74 | 22.84 | 1,480,711 | +0.04(+0.17%) |
Jan 14, 2015 | 22.62 | 22.89 | 22.55 | 22.80 | 3,494,509 | +0.33(+1.48%) |
Jan 13, 2015 | 22.43 | 22.64 | 22.24 | 22.47 | 2,950,970 | +0.30(+1.36%) |
Jan 12, 2015 | 22.20 | 22.23 | 22.00 | 22.17 | 1,117,737 | +0.00(+0.00%) |
Jan 09, 2015 | 22.36 | 22.36 | 22.16 | 22.17 | 1,142,647 | -0.05(-0.24%) |
Jan 08, 2015 | 22.09 | 22.32 | 22.09 | 22.22 | 963,881 | +0.28(+1.27%) |
Jan 07, 2015 | 21.91 | 22.03 | 21.81 | 21.94 | 1,080,658 | +0.22(+1.01%) |
Jan 06, 2015 | 21.92 | 21.96 | 21.57 | 21.73 | 1,026,489 | -0.12(-0.55%) |
Jan 05, 2015 | 22.14 | 22.16 | 21.83 | 21.85 | 1,968,053 | -0.46(-2.06%) |
Jan 02, 2015 | 22.37 | 22.45 | 22.18 | 22.31 | 1,526,754 | +0.05(+0.24%) |
Dec 31, 2014 | 22.34 | 22.25 | 22.25 | 22.25 | 1,301,776 | -0.06(-0.27%) |
Dec 30, 2014 | 22.31 | 22.34 | 22.16 | 22.31 | 1,815,375 | -0.33(-1.46%) |
Dec 29, 2014 | 22.59 | 22.70 | 22.51 | 22.64 | 1,433,612 | -0.22(-0.96%) |
Dec 26, 2014 | 22.84 | 22.92 | 22.79 | 22.86 | 894,876 | -0.03(-0.13%) |
Dec 24, 2014 | 22.97 | 22.89 | 22.89 | 22.89 | 412,567 | +0.11(+0.46%) |
Dec 23, 2014 | 22.82 | 22.94 | 22.79 | 22.79 | 1,307,839 | +0.02(+0.10%) |
Dec 22, 2014 | 22.68 | 22.80 | 22.63 | 22.77 | 1,082,853 | -0.10(-0.43%) |
Dec 19, 2014 | 22.78 | 22.93 | 22.71 | 22.86 | 1,720,265 | +0.14(+0.63%) |
Dec 18, 2014 | 22.62 | 22.74 | 22.56 | 22.72 | 2,892,771 | +0.25(+1.11%) |
Dec 17, 2014 | 22.03 | 22.58 | 22.03 | 22.47 | 3,145,072 | +0.71(+3.26%) |
Dec 16, 2014 | 21.84 | 22.12 | 21.73 | 21.76 | 4,043,821 | -0.05(-0.21%) |
Dec 15, 2014 | 22.16 | 22.21 | 21.77 | 21.81 | 1,752,093 | -0.31(-1.40%) |
Dec 12, 2014 | 22.43 | 22.61 | 22.10 | 22.12 | 1,443,236 | -0.54(-2.40%) |
Dec 11, 2014 | 22.80 | 22.92 | 22.62 | 22.66 | 2,748,287 | -0.06(-0.27%) |
Dec 10, 2014 | 22.95 | 22.95 | 22.68 | 22.72 | 3,075,047 | -0.66(-2.81%) |
Dec 09, 2014 | 23.14 | 23.38 | 23.04 | 23.38 | 2,023,471 | +0.35(+1.54%) |
Dec 08, 2014 | 23.23 | 23.23 | 23.00 | 23.02 | 2,330,993 | -0.45(-1.93%) |
Dec 05, 2014 | 23.31 | 23.52 | 23.26 | 23.47 | 2,100,090 | -0.05(-0.22%) |
Dec 04, 2014 | 23.46 | 23.56 | 23.37 | 23.53 | 1,883,923 | +0.17(+0.74%) |
Dec 03, 2014 | 23.26 | 23.41 | 23.15 | 23.35 | 2,369,543 | +0.17(+0.72%) |
Dec 02, 2014 | 23.15 | 23.32 | 23.11 | 23.19 | 3,216,085 | +0.19(+0.82%) |