Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.43 | 24.43 | 24.03 | 24.17 | 6,246,892 | -0.12(-0.50%) |
Feb 26, 2015 | 24.92 | 24.93 | 24.15 | 24.29 | 8,602,821 | -0.92(-3.65%) |
Feb 25, 2015 | 25.07 | 25.28 | 24.70 | 25.21 | 6,598,667 | +0.20(+0.80%) |
Feb 24, 2015 | 25.15 | 25.15 | 24.63 | 25.01 | 6,977,912 | +0.25(+1.02%) |
Feb 23, 2015 | 24.32 | 24.91 | 24.26 | 24.76 | 6,944,351 | +0.06(+0.25%) |
Feb 20, 2015 | 25.18 | 25.25 | 24.46 | 24.70 | 11,205,907 | -0.47(-1.86%) |
Feb 19, 2015 | 24.70 | 25.39 | 24.13 | 25.17 | 11,674,956 | -0.01(-0.03%) |
Feb 18, 2015 | 25.25 | 25.63 | 25.03 | 25.18 | 9,546,478 | -0.53(-2.06%) |
Feb 17, 2015 | 25.49 | 25.74 | 25.18 | 25.70 | 9,392,947 | +0.12(+0.47%) |
Feb 13, 2015 | 25.16 | 25.58 | 25.58 | 25.58 | 7,625,129 | +0.80(+3.22%) |
Feb 12, 2015 | 24.62 | 25.04 | 24.47 | 24.79 | 7,043,837 | +0.60(+2.49%) |
Feb 11, 2015 | 24.03 | 24.37 | 23.62 | 24.18 | 7,515,940 | -0.26(-1.06%) |
Feb 10, 2015 | 24.33 | 24.51 | 23.55 | 24.44 | 9,103,791 | +0.06(+0.25%) |
Feb 09, 2015 | 24.27 | 24.73 | 24.20 | 24.38 | 7,400,904 | +0.30(+1.25%) |
Feb 06, 2015 | 24.69 | 24.79 | 24.00 | 24.08 | 9,944,307 | -0.36(-1.48%) |
Feb 05, 2015 | 24.53 | 24.69 | 24.20 | 24.44 | 8,487,806 | +0.34(+1.43%) |
Feb 04, 2015 | 24.25 | 24.76 | 23.91 | 24.10 | 12,823,596 | -0.70(-2.81%) |
Feb 03, 2015 | 24.46 | 24.93 | 24.10 | 24.79 | 14,707,735 | +0.77(+3.19%) |
Feb 02, 2015 | 23.30 | 24.09 | 23.13 | 24.03 | 13,542,248 | +1.12(+4.89%) |
Jan 30, 2015 | 21.83 | 23.11 | 21.68 | 22.91 | 11,125,347 | +0.89(+4.03%) |
Jan 29, 2015 | 22.23 | 22.34 | 21.40 | 22.02 | 9,012,752 | +0.02(+0.08%) |
Jan 28, 2015 | 23.08 | 23.16 | 21.93 | 22.00 | 8,288,093 | -1.22(-5.27%) |
Jan 27, 2015 | 23.08 | 23.31 | 22.74 | 23.23 | 7,499,338 | -0.26(-1.10%) |
Jan 26, 2015 | 22.85 | 23.58 | 22.64 | 23.48 | 5,884,843 | +0.65(+2.83%) |
Jan 23, 2015 | 23.05 | 23.45 | 22.83 | 22.84 | 7,311,448 | -0.27(-1.16%) |
Jan 22, 2015 | 23.17 | 23.20 | 22.56 | 23.11 | 7,572,129 | +0.21(+0.90%) |
Jan 21, 2015 | 22.61 | 23.07 | 22.47 | 22.90 | 7,096,766 | +0.56(+2.51%) |
Jan 20, 2015 | 22.60 | 22.71 | 22.10 | 22.34 | 8,436,817 | -0.57(-2.48%) |
Jan 16, 2015 | 22.14 | 22.99 | 22.08 | 22.91 | 8,539,497 | +0.97(+4.44%) |
Jan 15, 2015 | 22.86 | 22.92 | 21.91 | 21.93 | 7,158,105 | -0.42(-1.89%) |
Jan 14, 2015 | 21.99 | 22.41 | 21.37 | 22.36 | 12,085,042 | +0.06(+0.27%) |
Jan 13, 2015 | 22.64 | 23.00 | 22.11 | 22.30 | 12,564,372 | -0.30(-1.33%) |
Jan 12, 2015 | 23.37 | 23.42 | 22.48 | 22.60 | 9,461,432 | -1.21(-5.10%) |
Jan 09, 2015 | 23.91 | 24.02 | 23.57 | 23.81 | 11,148,066 | -0.08(-0.32%) |
Jan 08, 2015 | 23.79 | 23.90 | 23.36 | 23.89 | 13,537,166 | +0.47(+2.02%) |
Jan 07, 2015 | 23.52 | 23.84 | 23.17 | 23.42 | 8,376,288 | +0.28(+1.23%) |
Jan 06, 2015 | 23.36 | 24.00 | 22.80 | 23.13 | 13,143,657 | -0.35(-1.50%) |
Jan 05, 2015 | 24.15 | 24.15 | 23.17 | 23.48 | 9,179,011 | -1.15(-4.65%) |
Jan 02, 2015 | 24.17 | 24.80 | 23.98 | 24.63 | 6,133,695 | +0.27(+1.10%) |
Dec 31, 2014 | 24.24 | 24.36 | 24.36 | 24.36 | 7,063,083 | -0.11(-0.46%) |
Dec 30, 2014 | 24.38 | 24.72 | 24.18 | 24.48 | 5,199,036 | -0.14(-0.56%) |
Dec 29, 2014 | 24.54 | 24.93 | 24.42 | 24.61 | 5,691,657 | +0.28(+1.13%) |
Dec 26, 2014 | 24.57 | 24.69 | 24.23 | 24.34 | 3,809,458 | -0.09(-0.35%) |
Dec 24, 2014 | 24.54 | 24.42 | 24.42 | 24.42 | 3,759,886 | -0.29(-1.18%) |
Dec 23, 2014 | 24.56 | 24.80 | 24.31 | 24.72 | 9,349,893 | +0.37(+1.52%) |
Dec 22, 2014 | 24.27 | 24.71 | 23.98 | 24.35 | 12,446,797 | +0.03(+0.14%) |
Dec 19, 2014 | 23.91 | 24.41 | 23.48 | 24.31 | 20,575,330 | +0.58(+2.43%) |
Dec 18, 2014 | 24.51 | 24.54 | 23.09 | 23.73 | 22,886,512 | +0.77(+3.34%) |
Dec 17, 2014 | 21.88 | 23.40 | 21.77 | 22.97 | 18,399,500 | +1.17(+5.37%) |
Dec 16, 2014 | 21.00 | 22.41 | 20.91 | 21.80 | 15,108,480 | +0.44(+2.06%) |
Dec 15, 2014 | 22.21 | 22.29 | 21.22 | 21.36 | 11,575,878 | -0.56(-2.55%) |
Dec 12, 2014 | 22.17 | 22.68 | 21.79 | 21.92 | 13,250,640 | -0.69(-3.05%) |
Dec 11, 2014 | 22.78 | 23.21 | 22.52 | 22.61 | 9,952,282 | -0.15(-0.68%) |
Dec 10, 2014 | 23.37 | 23.41 | 22.67 | 22.76 | 12,031,662 | -1.16(-4.86%) |
Dec 09, 2014 | 23.38 | 24.09 | 23.30 | 23.92 | 13,108,327 | +0.46(+1.94%) |
Dec 08, 2014 | 24.95 | 25.12 | 23.39 | 23.47 | 14,554,837 | -1.71(-6.77%) |
Dec 05, 2014 | 25.64 | 25.72 | 25.44 | 25.17 | 9,880,282 | -0.53(-2.04%) |
Dec 04, 2014 | 26.04 | 26.09 | 25.67 | 25.70 | 10,320,582 | -0.59(-2.26%) |
Dec 03, 2014 | 25.92 | 26.71 | 25.68 | 26.29 | 10,510,626 | +0.69(+2.69%) |
Dec 02, 2014 | 24.89 | 25.95 | 24.75 | 25.60 | 15,375,223 | +0.64(+2.55%) |