Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.42 | 22.42 | 22.06 | 22.12 | 16,411,718 | -0.24(-1.08%) |
Feb 26, 2015 | 22.24 | 22.49 | 22.24 | 22.36 | 14,949,209 | +0.07(+0.33%) |
Feb 25, 2015 | 22.36 | 22.39 | 22.15 | 22.29 | 20,096,158 | -0.02(-0.09%) |
Feb 24, 2015 | 22.18 | 22.36 | 22.11 | 22.31 | 13,195,458 | +0.13(+0.57%) |
Feb 23, 2015 | 22.10 | 22.39 | 22.06 | 22.18 | 21,256,332 | +0.02(+0.09%) |
Feb 20, 2015 | 22.03 | 22.18 | 21.87 | 22.16 | 18,349,224 | +0.14(+0.64%) |
Feb 19, 2015 | 21.76 | 22.04 | 21.56 | 22.02 | 20,397,640 | +0.29(+1.32%) |
Feb 18, 2015 | 21.54 | 21.77 | 21.51 | 21.74 | 15,495,309 | +0.19(+0.86%) |
Feb 17, 2015 | 21.46 | 21.57 | 21.32 | 21.55 | 19,497,520 | -0.02(-0.10%) |
Feb 13, 2015 | 21.02 | 21.57 | 21.57 | 21.57 | 63,971,404 | +0.66(+3.17%) |
Feb 12, 2015 | 21.26 | 21.26 | 20.89 | 20.91 | 23,416,294 | -0.15(-0.73%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.88 | 21.06 | 16,295,956 | -0.05(-0.23%) |
Feb 10, 2015 | 20.80 | 21.23 | 20.58 | 21.11 | 28,602,250 | +0.36(+1.73%) |
Feb 09, 2015 | 20.63 | 20.95 | 20.63 | 20.75 | 11,248,387 | -0.07(-0.31%) |
Feb 06, 2015 | 20.71 | 20.97 | 20.65 | 20.82 | 20,940,044 | +0.08(+0.39%) |
Feb 05, 2015 | 20.57 | 20.82 | 20.52 | 20.74 | 16,144,185 | +0.22(+1.08%) |
Feb 04, 2015 | 20.66 | 20.77 | 20.44 | 20.52 | 17,904,154 | -0.21(-1.00%) |
Feb 03, 2015 | 20.59 | 20.82 | 20.59 | 20.72 | 19,372,122 | +0.21(+1.01%) |
Feb 02, 2015 | 20.29 | 20.59 | 20.07 | 20.52 | 20,361,696 | +0.27(+1.34%) |
Jan 30, 2015 | 20.57 | 20.59 | 20.23 | 20.25 | 27,510,216 | -0.37(-1.78%) |
Jan 29, 2015 | 20.53 | 20.65 | 20.38 | 20.61 | 16,617,694 | +0.05(+0.22%) |
Jan 28, 2015 | 21.03 | 21.12 | 20.55 | 20.57 | 22,491,788 | -0.32(-1.55%) |
Jan 27, 2015 | 21.21 | 21.30 | 20.88 | 20.89 | 24,911,440 | -0.52(-2.44%) |
Jan 26, 2015 | 21.53 | 21.75 | 21.33 | 21.42 | 26,938,638 | -0.27(-1.23%) |
Jan 23, 2015 | 21.77 | 21.88 | 21.51 | 21.68 | 35,050,008 | -0.15(-0.67%) |
Jan 22, 2015 | 21.08 | 21.86 | 21.01 | 21.83 | 78,230,344 | +1.44(+7.05%) |
Jan 21, 2015 | 20.40 | 20.62 | 20.30 | 20.39 | 41,683,488 | -0.11(-0.56%) |
Jan 20, 2015 | 20.59 | 20.66 | 20.22 | 20.51 | 21,778,726 | +0.01(+0.04%) |
Jan 16, 2015 | 20.22 | 20.61 | 20.16 | 20.50 | 25,715,164 | +0.25(+1.22%) |
Jan 15, 2015 | 20.69 | 20.75 | 20.23 | 20.25 | 30,638,952 | -0.39(-1.88%) |
Jan 14, 2015 | 20.77 | 20.91 | 20.44 | 20.64 | 26,022,502 | -0.42(-2.00%) |
Jan 13, 2015 | 21.32 | 21.55 | 20.98 | 21.06 | 16,932,226 | -0.03(-0.13%) |
Jan 12, 2015 | 21.26 | 21.34 | 21.00 | 21.09 | 11,860,404 | -0.16(-0.77%) |
Jan 09, 2015 | 21.52 | 21.56 | 21.20 | 21.25 | 18,346,800 | -0.30(-1.38%) |
Jan 08, 2015 | 21.13 | 21.55 | 21.13 | 21.55 | 26,715,676 | +0.57(+2.70%) |
Jan 07, 2015 | 21.08 | 21.19 | 20.80 | 20.98 | 24,217,694 | -0.04(-0.17%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.89 | 21.02 | 25,258,882 | -0.27(-1.28%) |
Jan 05, 2015 | 21.34 | 21.48 | 21.12 | 21.29 | 19,043,192 | -0.18(-0.84%) |
Jan 02, 2015 | 21.54 | 21.71 | 21.29 | 21.47 | 15,447,531 | +0.03(+0.16%) |
Dec 31, 2014 | 21.80 | 21.44 | 21.44 | 21.44 | 36,806,048 | -0.42(-1.91%) |
Dec 30, 2014 | 21.72 | 21.96 | 21.71 | 21.86 | 11,513,426 | +0.07(+0.32%) |
Dec 29, 2014 | 21.83 | 21.94 | 21.71 | 21.79 | 9,359,176 | -0.00(-0.02%) |
Dec 26, 2014 | 21.90 | 21.90 | 21.75 | 21.79 | 7,499,332 | -0.02(-0.10%) |
Dec 24, 2014 | 21.94 | 21.81 | 21.81 | 21.81 | 10,955,300 | -0.05(-0.22%) |
Dec 23, 2014 | 22.05 | 22.06 | 21.86 | 21.86 | 14,889,654 | -0.04(-0.18%) |
Dec 22, 2014 | 21.95 | 22.13 | 21.80 | 21.90 | 35,183,700 | +0.07(+0.33%) |
Dec 19, 2014 | 21.97 | 22.04 | 21.76 | 21.83 | 41,317,576 | -0.15(-0.68%) |
Dec 18, 2014 | 21.78 | 21.98 | 21.73 | 21.98 | 23,616,858 | +0.43(+1.99%) |
Dec 17, 2014 | 21.38 | 21.57 | 21.27 | 21.55 | 27,558,122 | +0.18(+0.83%) |
Dec 16, 2014 | 21.16 | 21.69 | 21.07 | 21.37 | 39,758,220 | +0.19(+0.90%) |
Dec 15, 2014 | 21.34 | 21.66 | 21.11 | 21.18 | 19,542,346 | -0.13(-0.59%) |
Dec 12, 2014 | 21.46 | 21.69 | 21.30 | 21.30 | 24,910,008 | -0.39(-1.79%) |
Dec 11, 2014 | 21.17 | 22.02 | 21.13 | 21.69 | 62,111,580 | +0.58(+2.74%) |
Dec 10, 2014 | 21.02 | 21.24 | 20.97 | 21.11 | 42,573,324 | -0.05(-0.23%) |
Dec 09, 2014 | 20.85 | 21.21 | 20.84 | 21.16 | 28,853,898 | +0.10(+0.45%) |
Dec 08, 2014 | 21.14 | 21.26 | 20.92 | 21.07 | 34,627,656 | +0.13(+0.62%) |
Dec 05, 2014 | 20.97 | 20.97 | 20.82 | 20.94 | 14,631,856 | +0.05(+0.26%) |
Dec 04, 2014 | 20.87 | 20.92 | 20.80 | 20.88 | 14,841,849 | -0.05(-0.26%) |
Dec 03, 2014 | 21.02 | 21.02 | 20.82 | 20.94 | 14,100,318 | -0.08(-0.38%) |
Dec 02, 2014 | 20.96 | 21.16 | 20.84 | 21.02 | 15,651,444 | +0.06(+0.27%) |