Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.82 | 22.97 | 22.72 | 22.74 | 36,807,840 | -0.18(-0.78%) |
Feb 26, 2015 | 22.84 | 23.01 | 22.78 | 22.92 | 30,017,982 | -0.05(-0.20%) |
Feb 25, 2015 | 22.69 | 23.05 | 22.48 | 22.97 | 56,170,304 | +0.21(+0.93%) |
Feb 24, 2015 | 22.67 | 22.75 | 22.58 | 22.75 | 29,214,324 | -0.03(-0.15%) |
Feb 23, 2015 | 22.60 | 22.87 | 22.57 | 22.79 | 34,914,888 | -0.11(-0.49%) |
Feb 20, 2015 | 22.71 | 22.91 | 22.59 | 22.90 | 39,670,428 | +0.10(+0.44%) |
Feb 19, 2015 | 22.75 | 22.84 | 22.60 | 22.80 | 40,233,024 | -0.05(-0.20%) |
Feb 18, 2015 | 22.91 | 22.91 | 22.69 | 22.85 | 32,638,300 | -0.07(-0.29%) |
Feb 17, 2015 | 22.89 | 23.09 | 22.84 | 22.91 | 34,509,044 | -0.04(-0.17%) |
Feb 13, 2015 | 22.99 | 22.95 | 22.95 | 22.95 | 35,299,704 | -0.15(-0.66%) |
Feb 12, 2015 | 22.71 | 23.17 | 22.68 | 23.10 | 65,885,516 | +0.41(+1.81%) |
Feb 11, 2015 | 22.53 | 22.87 | 22.53 | 22.69 | 59,528,892 | +0.07(+0.29%) |
Feb 10, 2015 | 22.18 | 22.67 | 22.14 | 22.63 | 89,678,208 | +0.72(+3.27%) |
Feb 09, 2015 | 21.85 | 22.10 | 21.77 | 21.91 | 42,489,268 | -0.07(-0.30%) |
Feb 06, 2015 | 21.84 | 22.14 | 21.69 | 21.98 | 52,791,392 | +0.12(+0.55%) |
Feb 05, 2015 | 21.89 | 22.00 | 21.60 | 21.86 | 89,692,624 | +0.61(+2.87%) |
Feb 04, 2015 | 21.18 | 21.38 | 21.02 | 21.25 | 55,345,684 | +0.21(+0.99%) |
Feb 03, 2015 | 20.92 | 21.13 | 20.67 | 21.04 | 50,198,084 | +0.24(+1.17%) |
Feb 02, 2015 | 20.66 | 20.80 | 20.38 | 20.80 | 35,217,128 | +0.26(+1.28%) |
Jan 30, 2015 | 20.81 | 20.89 | 20.50 | 20.53 | 65,546,400 | -0.38(-1.82%) |
Jan 29, 2015 | 20.97 | 21.00 | 20.73 | 20.92 | 44,378,124 | -0.08(-0.38%) |
Jan 28, 2015 | 21.40 | 21.78 | 20.71 | 20.99 | 48,764,080 | -0.43(-1.99%) |
Jan 27, 2015 | 21.25 | 21.91 | 21.22 | 21.42 | 61,697,836 | -0.13(-0.61%) |
Jan 26, 2015 | 21.34 | 21.59 | 21.14 | 21.55 | 40,838,556 | +0.23(+1.08%) |
Jan 23, 2015 | 21.60 | 21.62 | 21.31 | 21.32 | 39,530,896 | -0.24(-1.10%) |
Jan 22, 2015 | 21.47 | 21.57 | 21.06 | 21.56 | 45,320,536 | +0.11(+0.52%) |
Jan 21, 2015 | 21.63 | 22.01 | 21.40 | 21.45 | 50,574,288 | -0.30(-1.39%) |
Jan 20, 2015 | 21.66 | 21.76 | 21.38 | 21.75 | 64,172,760 | +0.20(+0.91%) |
Jan 16, 2015 | 21.22 | 21.57 | 21.20 | 21.55 | 36,308,304 | +0.26(+1.23%) |
Jan 15, 2015 | 21.34 | 21.53 | 21.19 | 21.29 | 38,483,820 | -0.05(-0.25%) |
Jan 14, 2015 | 21.17 | 21.50 | 21.11 | 21.34 | 46,559,752 | +0.03(+0.12%) |
Jan 13, 2015 | 21.61 | 21.84 | 21.11 | 21.32 | 51,962,580 | -0.22(-1.01%) |
Jan 12, 2015 | 21.47 | 21.61 | 21.43 | 21.53 | 35,904,764 | +0.08(+0.37%) |
Jan 09, 2015 | 21.34 | 21.49 | 21.30 | 21.45 | 37,660,276 | +0.10(+0.46%) |
Jan 08, 2015 | 21.25 | 21.45 | 21.17 | 21.36 | 70,974,384 | +0.43(+2.04%) |
Jan 07, 2015 | 20.84 | 20.94 | 20.75 | 20.93 | 29,236,234 | +0.28(+1.37%) |
Jan 06, 2015 | 20.55 | 20.94 | 20.45 | 20.65 | 42,548,560 | +0.17(+0.83%) |
Jan 05, 2015 | 20.60 | 20.64 | 20.38 | 20.48 | 35,616,572 | -0.11(-0.54%) |
Jan 02, 2015 | 20.55 | 20.88 | 20.51 | 20.59 | 23,638,262 | +0.12(+0.58%) |
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,720,934 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,790,590 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.63 | 19,289,520 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,097,505 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.65 | 20.65 | 20.65 | 16,470,776 | -0.02(-0.10%) |
Dec 23, 2014 | 21.15 | 21.18 | 20.22 | 20.67 | 52,953,604 | -0.42(-1.99%) |
Dec 22, 2014 | 20.94 | 21.11 | 20.78 | 21.09 | 27,994,134 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.09 | 20.77 | 20.99 | 68,406,016 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.65 | 21.01 | 54,615,264 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,523,820 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,029,900 | -0.12(-0.62%) |
Dec 15, 2014 | 20.46 | 20.47 | 20.16 | 20.28 | 48,293,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,872,152 | -0.46(-2.21%) |
Dec 11, 2014 | 20.94 | 21.76 | 20.71 | 20.80 | 40,105,144 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.94 | 45,983,440 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.67 | 20.99 | 40,150,952 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,887,364 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,824,076 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.60 | 20.81 | 29,447,720 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.58 | 20.86 | 47,868,752 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,605,636 | +0.20(+0.99%) |