Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.40 | 24.43 | 24.00 | 24.38 | 2,921,971 | +0.16(+0.66%) |
Feb 26, 2015 | 24.87 | 24.93 | 24.01 | 24.22 | 4,203,330 | -0.78(-3.13%) |
Feb 25, 2015 | 24.77 | 25.07 | 24.56 | 25.00 | 4,656,486 | +0.16(+0.64%) |
Feb 24, 2015 | 25.45 | 25.46 | 24.64 | 24.84 | 6,413,890 | -1.28(-4.89%) |
Feb 23, 2015 | 25.99 | 26.26 | 25.35 | 26.12 | 4,477,733 | -0.14(-0.52%) |
Feb 20, 2015 | 26.15 | 26.40 | 25.98 | 26.26 | 3,033,517 | +0.09(+0.36%) |
Feb 19, 2015 | 26.17 | 26.54 | 25.98 | 26.16 | 3,645,018 | -0.40(-1.49%) |
Feb 18, 2015 | 26.62 | 26.81 | 26.31 | 26.56 | 3,686,094 | -0.16(-0.60%) |
Feb 17, 2015 | 26.06 | 26.80 | 25.69 | 26.72 | 4,753,469 | +0.66(+2.51%) |
Feb 13, 2015 | 26.29 | 26.06 | 26.06 | 26.06 | 4,669,162 | +0.02(+0.08%) |
Feb 12, 2015 | 25.48 | 26.45 | 25.34 | 26.04 | 5,413,429 | +0.89(+3.53%) |
Feb 11, 2015 | 25.18 | 25.30 | 24.84 | 25.15 | 2,488,645 | -0.25(-1.00%) |
Feb 10, 2015 | 25.58 | 25.61 | 24.86 | 25.41 | 3,017,809 | -0.04(-0.15%) |
Feb 09, 2015 | 25.86 | 26.10 | 25.34 | 25.45 | 2,578,333 | -0.37(-1.45%) |
Feb 06, 2015 | 26.06 | 26.12 | 25.34 | 25.82 | 3,822,709 | -0.19(-0.72%) |
Feb 05, 2015 | 25.42 | 26.34 | 25.29 | 26.01 | 3,333,357 | +0.96(+3.85%) |
Feb 04, 2015 | 25.20 | 25.39 | 24.66 | 25.04 | 4,020,064 | -0.72(-2.80%) |
Feb 03, 2015 | 25.03 | 25.88 | 24.98 | 25.77 | 4,034,727 | +0.88(+3.52%) |
Feb 02, 2015 | 24.45 | 24.93 | 24.31 | 24.89 | 3,772,368 | +0.64(+2.63%) |
Jan 30, 2015 | 23.54 | 24.42 | 23.34 | 24.25 | 4,672,508 | +0.55(+2.32%) |
Jan 29, 2015 | 23.35 | 23.74 | 22.85 | 23.70 | 2,925,110 | +0.47(+2.04%) |
Jan 28, 2015 | 24.35 | 24.54 | 23.17 | 23.23 | 4,041,312 | -1.05(-4.34%) |
Jan 27, 2015 | 24.36 | 24.69 | 24.08 | 24.28 | 3,053,956 | -0.18(-0.75%) |
Jan 26, 2015 | 24.02 | 24.57 | 23.94 | 24.47 | 2,305,027 | +0.53(+2.20%) |
Jan 23, 2015 | 24.12 | 24.37 | 23.78 | 23.94 | 3,921,386 | -0.24(-0.99%) |
Jan 22, 2015 | 24.96 | 25.12 | 23.99 | 24.18 | 8,467,798 | -0.47(-1.92%) |
Jan 21, 2015 | 23.80 | 24.68 | 23.77 | 24.65 | 5,774,741 | +0.91(+3.85%) |
Jan 20, 2015 | 23.41 | 23.77 | 23.09 | 23.74 | 5,160,756 | +0.43(+1.87%) |
Jan 16, 2015 | 22.89 | 23.43 | 22.83 | 23.30 | 3,927,780 | +0.32(+1.39%) |
Jan 15, 2015 | 22.99 | 23.71 | 22.94 | 22.98 | 6,437,884 | -0.01(-0.05%) |
Jan 14, 2015 | 21.91 | 23.02 | 21.67 | 22.99 | 8,852,483 | +1.14(+5.19%) |
Jan 13, 2015 | 22.38 | 22.81 | 21.48 | 21.86 | 5,397,218 | -0.47(-2.12%) |
Jan 12, 2015 | 23.40 | 23.46 | 21.99 | 22.33 | 7,872,405 | -1.42(-5.99%) |
Jan 09, 2015 | 24.53 | 24.69 | 23.49 | 23.75 | 5,047,291 | -0.84(-3.40%) |
Jan 08, 2015 | 24.66 | 24.78 | 24.42 | 24.59 | 2,989,177 | +0.27(+1.09%) |
Jan 07, 2015 | 24.78 | 24.91 | 24.11 | 24.32 | 4,494,407 | -0.18(-0.73%) |
Jan 06, 2015 | 25.57 | 25.73 | 24.32 | 24.50 | 5,448,029 | -1.06(-4.16%) |
Jan 05, 2015 | 26.76 | 26.78 | 25.52 | 25.57 | 3,959,380 | -1.55(-5.73%) |
Jan 02, 2015 | 27.11 | 27.36 | 26.91 | 27.12 | 2,889,317 | +0.07(+0.26%) |
Dec 31, 2014 | 27.10 | 27.05 | 27.05 | 27.05 | 3,579,055 | -0.09(-0.34%) |
Dec 30, 2014 | 27.28 | 27.52 | 26.97 | 27.14 | 2,932,659 | -0.14(-0.50%) |
Dec 29, 2014 | 27.11 | 27.63 | 27.09 | 27.28 | 3,709,562 | +0.19(+0.70%) |
Dec 26, 2014 | 27.24 | 27.41 | 26.88 | 27.09 | 1,759,930 | -0.46(-1.68%) |
Dec 24, 2014 | 27.30 | 27.55 | 27.55 | 27.55 | 1,594,249 | +0.18(+0.65%) |
Dec 23, 2014 | 27.06 | 27.45 | 26.90 | 27.37 | 2,764,346 | +0.33(+1.21%) |
Dec 22, 2014 | 26.91 | 27.06 | 26.28 | 27.05 | 4,394,837 | +0.13(+0.48%) |
Dec 19, 2014 | 27.11 | 27.13 | 25.82 | 26.92 | 11,462,688 | +0.17(+0.65%) |
Dec 18, 2014 | 26.19 | 26.78 | 25.88 | 26.74 | 7,870,699 | +0.94(+3.64%) |
Dec 17, 2014 | 24.17 | 25.95 | 24.14 | 25.80 | 7,153,370 | +1.73(+7.20%) |
Dec 16, 2014 | 23.87 | 24.51 | 23.56 | 24.07 | 6,836,901 | -0.01(-0.05%) |
Dec 15, 2014 | 24.51 | 24.70 | 23.93 | 24.08 | 3,715,973 | -0.29(-1.20%) |
Dec 12, 2014 | 24.53 | 24.79 | 24.02 | 24.37 | 4,301,792 | -0.44(-1.77%) |
Dec 11, 2014 | 24.34 | 25.19 | 24.34 | 24.81 | 7,472,590 | +0.55(+2.28%) |
Dec 10, 2014 | 26.15 | 26.15 | 23.98 | 24.26 | 8,375,174 | -2.05(-7.79%) |
Dec 09, 2014 | 26.10 | 26.79 | 25.76 | 26.31 | 5,548,060 | +0.04(+0.17%) |
Dec 08, 2014 | 28.39 | 28.49 | 26.10 | 26.26 | 6,436,002 | -2.26(-7.92%) |
Dec 05, 2014 | 28.69 | 28.96 | 28.32 | 28.52 | 3,474,665 | -0.32(-1.11%) |
Dec 04, 2014 | 28.80 | 29.10 | 28.67 | 28.85 | 3,124,580 | -0.07(-0.24%) |
Dec 03, 2014 | 28.78 | 30.02 | 28.69 | 28.92 | 8,339,720 | +0.40(+1.39%) |
Dec 02, 2014 | 28.12 | 28.83 | 27.86 | 28.52 | 4,805,823 | +0.29(+1.04%) |