Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.53 | 27.68 | 27.35 | 27.36 | 1,727,182 | +0.18(+0.68%) |
Feb 26, 2015 | 27.08 | 27.31 | 27.05 | 27.17 | 1,271,978 | +0.43(+1.59%) |
Feb 25, 2015 | 26.66 | 26.88 | 26.63 | 26.75 | 1,017,759 | -0.05(-0.18%) |
Feb 24, 2015 | 26.53 | 26.86 | 26.50 | 26.80 | 1,745,780 | +0.69(+2.63%) |
Feb 23, 2015 | 26.13 | 26.17 | 26.02 | 26.11 | 1,520,077 | -0.22(-0.84%) |
Feb 20, 2015 | 26.09 | 26.38 | 25.98 | 26.33 | 2,346,063 | -0.11(-0.40%) |
Feb 19, 2015 | 26.33 | 26.55 | 26.23 | 26.44 | 2,664,012 | -0.63(-2.32%) |
Feb 18, 2015 | 26.09 | 27.16 | 25.98 | 27.07 | 5,183,931 | +1.37(+5.34%) |
Feb 17, 2015 | 25.48 | 25.75 | 25.41 | 25.69 | 2,307,374 | -0.68(-2.56%) |
Feb 13, 2015 | 26.28 | 26.37 | 26.37 | 26.37 | 1,606,874 | +0.18(+0.70%) |
Feb 12, 2015 | 25.77 | 26.22 | 25.76 | 26.19 | 3,018,367 | +0.98(+3.87%) |
Feb 11, 2015 | 25.01 | 25.27 | 25.01 | 25.21 | 1,611,758 | +0.04(+0.15%) |
Feb 10, 2015 | 25.02 | 25.24 | 24.89 | 25.17 | 2,237,927 | +0.36(+1.44%) |
Feb 09, 2015 | 24.82 | 24.97 | 24.77 | 24.82 | 2,474,638 | -0.85(-3.31%) |
Feb 06, 2015 | 25.70 | 25.89 | 25.62 | 25.67 | 1,997,509 | -0.24(-0.93%) |
Feb 05, 2015 | 25.65 | 26.06 | 25.60 | 25.91 | 3,692,827 | +0.85(+3.39%) |
Feb 04, 2015 | 24.03 | 25.65 | 23.74 | 25.06 | 9,542,916 | +2.46(+10.90%) |
Feb 03, 2015 | 22.36 | 22.60 | 22.35 | 22.59 | 2,116,172 | +0.06(+0.26%) |
Feb 02, 2015 | 22.18 | 22.57 | 22.13 | 22.54 | 1,684,428 | +0.04(+0.17%) |
Jan 30, 2015 | 22.62 | 22.76 | 22.48 | 22.50 | 2,346,125 | -0.27(-1.19%) |
Jan 29, 2015 | 22.76 | 22.80 | 22.59 | 22.77 | 2,661,306 | +0.11(+0.47%) |
Jan 28, 2015 | 23.08 | 23.10 | 22.64 | 22.66 | 3,627,206 | +0.39(+1.73%) |
Jan 27, 2015 | 22.22 | 22.37 | 22.16 | 22.28 | 1,707,621 | -0.30(-1.33%) |
Jan 26, 2015 | 22.51 | 22.67 | 22.49 | 22.57 | 3,717,332 | +0.74(+3.41%) |
Jan 23, 2015 | 21.74 | 22.10 | 21.66 | 21.83 | 3,067,125 | +0.42(+1.94%) |
Jan 22, 2015 | 21.24 | 21.47 | 21.22 | 21.42 | 1,991,454 | +0.25(+1.19%) |
Jan 21, 2015 | 21.12 | 21.36 | 21.04 | 21.16 | 4,423,336 | +1.05(+5.24%) |
Jan 20, 2015 | 20.20 | 20.21 | 19.95 | 20.11 | 1,100,757 | +0.14(+0.73%) |
Jan 16, 2015 | 19.71 | 19.99 | 19.65 | 19.97 | 2,678,059 | -0.25(-1.24%) |
Jan 15, 2015 | 20.52 | 20.54 | 20.19 | 20.22 | 2,543,393 | +0.22(+1.11%) |
Jan 14, 2015 | 20.05 | 20.08 | 19.82 | 20.00 | 2,505,812 | -0.46(-2.27%) |
Jan 13, 2015 | 20.67 | 20.76 | 20.28 | 20.46 | 1,840,091 | -0.17(-0.84%) |
Jan 12, 2015 | 20.65 | 20.69 | 20.51 | 20.63 | 2,066,151 | +0.02(+0.09%) |
Jan 09, 2015 | 21.04 | 21.05 | 20.59 | 20.61 | 3,119,325 | -0.21(-1.02%) |
Jan 08, 2015 | 20.80 | 20.88 | 20.74 | 20.83 | 1,342,137 | +0.03(+0.14%) |
Jan 07, 2015 | 20.86 | 20.96 | 20.74 | 20.80 | 2,573,869 | +1.24(+6.32%) |
Jan 06, 2015 | 19.76 | 19.88 | 19.46 | 19.56 | 2,286,937 | -0.01(-0.05%) |
Jan 05, 2015 | 19.75 | 19.75 | 19.52 | 19.57 | 1,093,927 | -0.29(-1.46%) |
Jan 02, 2015 | 19.77 | 19.98 | 19.73 | 19.86 | 1,273,262 | +0.09(+0.44%) |
Dec 31, 2014 | 20.01 | 19.77 | 19.77 | 19.77 | 876,006 | -0.11(-0.53%) |
Dec 30, 2014 | 19.90 | 19.91 | 19.83 | 19.88 | 1,630,948 | -0.57(-2.79%) |
Dec 29, 2014 | 20.49 | 20.55 | 20.38 | 20.45 | 1,146,510 | -0.10(-0.47%) |
Dec 26, 2014 | 20.65 | 20.65 | 20.49 | 20.55 | 1,147,004 | -0.05(-0.23%) |
Dec 24, 2014 | 20.51 | 20.59 | 20.59 | 20.59 | 1,405,212 | +0.44(+2.21%) |
Dec 23, 2014 | 20.17 | 20.28 | 20.06 | 20.15 | 1,865,955 | +0.08(+0.38%) |
Dec 22, 2014 | 20.09 | 20.18 | 20.00 | 20.07 | 1,337,545 | +0.19(+0.97%) |
Dec 19, 2014 | 19.97 | 20.09 | 19.83 | 19.88 | 1,620,785 | -0.54(-2.65%) |
Dec 18, 2014 | 20.41 | 20.54 | 20.32 | 20.42 | 2,716,028 | +0.72(+3.68%) |
Dec 17, 2014 | 19.45 | 19.81 | 19.45 | 19.70 | 2,319,645 | +0.65(+3.40%) |
Dec 16, 2014 | 19.11 | 19.32 | 19.04 | 19.05 | 2,413,632 | +0.00(+0.00%) |
Dec 15, 2014 | 19.26 | 19.32 | 19.04 | 19.05 | 4,523,638 | -0.59(-3.00%) |
Dec 12, 2014 | 19.80 | 19.86 | 19.64 | 19.64 | 2,495,842 | -0.40(-1.98%) |
Dec 11, 2014 | 20.16 | 20.36 | 20.01 | 20.03 | 1,979,830 | -0.05(-0.24%) |
Dec 10, 2014 | 20.30 | 20.34 | 20.05 | 20.08 | 1,906,081 | +0.09(+0.43%) |
Dec 09, 2014 | 19.88 | 20.02 | 19.76 | 20.00 | 3,092,455 | -0.43(-2.13%) |
Dec 08, 2014 | 20.68 | 20.74 | 20.41 | 20.43 | 2,649,778 | -0.98(-4.56%) |
Dec 05, 2014 | 21.45 | 21.54 | 21.35 | 21.41 | 1,906,584 | +0.04(+0.18%) |
Dec 04, 2014 | 21.29 | 21.40 | 21.21 | 21.37 | 2,320,322 | +0.16(+0.77%) |
Dec 03, 2014 | 21.13 | 21.32 | 21.00 | 21.20 | 3,382,625 | -0.01(-0.05%) |
Dec 02, 2014 | 21.32 | 21.42 | 21.19 | 21.21 | 2,701,500 | -0.18(-0.86%) |