Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.73 | 23.09 | 22.72 | 22.96 | 4,247,757 | +0.16(+0.69%) |
Feb 26, 2015 | 22.59 | 22.94 | 22.37 | 22.80 | 4,574,323 | +0.19(+0.85%) |
Feb 25, 2015 | 22.18 | 22.62 | 22.11 | 22.61 | 9,112,453 | +0.53(+2.39%) |
Feb 24, 2015 | 22.15 | 22.26 | 21.95 | 22.08 | 7,508,400 | -0.07(-0.30%) |
Feb 23, 2015 | 22.52 | 22.55 | 22.09 | 22.15 | 4,945,322 | -0.33(-1.47%) |
Feb 20, 2015 | 22.55 | 22.63 | 22.04 | 22.48 | 7,378,662 | -0.03(-0.16%) |
Feb 19, 2015 | 23.24 | 23.26 | 22.42 | 22.52 | 9,707,887 | -0.78(-3.33%) |
Feb 18, 2015 | 23.60 | 23.66 | 23.25 | 23.29 | 4,274,903 | -0.28(-1.18%) |
Feb 17, 2015 | 23.82 | 23.95 | 23.41 | 23.57 | 3,780,542 | -0.19(-0.79%) |
Feb 13, 2015 | 23.71 | 23.76 | 23.76 | 23.76 | 3,865,085 | +0.15(+0.64%) |
Feb 12, 2015 | 23.24 | 23.65 | 23.07 | 23.61 | 3,823,313 | +0.44(+1.89%) |
Feb 11, 2015 | 23.63 | 23.65 | 22.93 | 23.17 | 5,274,762 | -0.44(-1.86%) |
Feb 10, 2015 | 24.14 | 24.18 | 23.55 | 23.61 | 4,091,038 | -0.40(-1.68%) |
Feb 09, 2015 | 24.11 | 24.48 | 24.00 | 24.01 | 4,438,863 | -0.26(-1.08%) |
Feb 06, 2015 | 24.14 | 24.38 | 24.02 | 24.28 | 3,951,619 | +0.19(+0.80%) |
Feb 05, 2015 | 24.14 | 24.29 | 23.94 | 24.08 | 4,778,028 | +0.06(+0.23%) |
Feb 04, 2015 | 24.12 | 24.44 | 23.98 | 24.03 | 4,417,032 | -0.12(-0.50%) |
Feb 03, 2015 | 23.93 | 24.22 | 23.85 | 24.15 | 7,900,669 | +0.13(+0.56%) |
Feb 02, 2015 | 23.28 | 24.07 | 23.11 | 24.01 | 8,816,371 | +0.87(+3.75%) |
Jan 30, 2015 | 22.54 | 23.48 | 22.54 | 23.14 | 17,675,396 | +0.00(+0.00%) |
Jan 29, 2015 | 23.14 | 23.42 | 22.99 | 23.14 | 11,336,907 | -0.07(-0.32%) |
Jan 28, 2015 | 22.91 | 23.66 | 22.79 | 23.22 | 11,840,411 | +0.41(+1.79%) |
Jan 27, 2015 | 22.77 | 23.10 | 22.55 | 22.81 | 13,429,060 | -0.11(-0.49%) |
Jan 26, 2015 | 21.57 | 24.20 | 21.41 | 22.92 | 28,499,992 | -1.20(-4.99%) |
Jan 23, 2015 | 24.20 | 24.26 | 23.80 | 24.12 | 5,586,086 | -0.32(-1.30%) |
Jan 22, 2015 | 24.20 | 24.50 | 24.11 | 24.44 | 3,881,728 | +0.32(+1.32%) |
Jan 21, 2015 | 23.59 | 24.20 | 23.32 | 24.12 | 8,536,024 | +0.25(+1.03%) |
Jan 20, 2015 | 23.94 | 24.00 | 23.52 | 23.88 | 4,934,345 | -0.05(-0.22%) |
Jan 16, 2015 | 23.60 | 23.95 | 23.47 | 23.93 | 3,868,106 | +0.36(+1.51%) |
Jan 15, 2015 | 24.02 | 24.17 | 23.46 | 23.57 | 8,426,429 | -0.47(-1.97%) |
Jan 14, 2015 | 24.15 | 24.22 | 23.81 | 24.05 | 6,875,964 | -0.28(-1.13%) |
Jan 13, 2015 | 24.99 | 25.15 | 24.13 | 24.32 | 5,737,145 | -0.55(-2.21%) |
Jan 12, 2015 | 25.11 | 25.11 | 24.71 | 24.87 | 5,106,452 | -0.16(-0.65%) |
Jan 09, 2015 | 25.76 | 25.81 | 24.86 | 25.04 | 6,489,128 | -0.76(-2.94%) |
Jan 08, 2015 | 25.95 | 25.95 | 25.64 | 25.79 | 3,610,714 | +0.06(+0.23%) |
Jan 07, 2015 | 25.85 | 25.88 | 25.36 | 25.73 | 4,054,845 | +0.09(+0.34%) |
Jan 06, 2015 | 26.28 | 26.40 | 25.64 | 25.65 | 4,577,261 | -0.56(-2.13%) |
Jan 05, 2015 | 26.15 | 26.32 | 25.91 | 26.21 | 3,784,120 | -0.01(-0.03%) |
Jan 02, 2015 | 26.81 | 26.88 | 26.03 | 26.22 | 2,867,177 | -0.41(-1.54%) |
Dec 31, 2014 | 26.44 | 26.62 | 26.62 | 26.62 | 4,914,983 | +0.18(+0.70%) |
Dec 30, 2014 | 26.34 | 26.56 | 26.22 | 26.44 | 3,125,405 | -0.03(-0.13%) |
Dec 29, 2014 | 26.32 | 26.68 | 26.32 | 26.47 | 4,439,254 | +0.19(+0.72%) |
Dec 26, 2014 | 26.03 | 26.31 | 26.01 | 26.28 | 2,539,951 | +0.28(+1.09%) |
Dec 24, 2014 | 26.19 | 26.00 | 26.00 | 26.00 | 1,382,081 | -0.14(-0.53%) |
Dec 23, 2014 | 25.39 | 26.39 | 25.37 | 26.14 | 6,528,822 | +0.71(+2.77%) |
Dec 22, 2014 | 25.48 | 25.69 | 24.86 | 25.43 | 7,938,764 | +0.32(+1.27%) |
Dec 19, 2014 | 26.76 | 26.82 | 25.03 | 25.11 | 26,259,168 | -1.72(-6.41%) |
Dec 18, 2014 | 26.70 | 26.83 | 26.52 | 26.83 | 4,243,386 | +0.37(+1.40%) |
Dec 17, 2014 | 26.43 | 26.56 | 26.17 | 26.46 | 3,606,169 | +0.21(+0.79%) |
Dec 16, 2014 | 26.23 | 26.65 | 26.21 | 26.26 | 8,365,073 | -0.05(-0.20%) |
Dec 15, 2014 | 26.51 | 26.65 | 26.22 | 26.31 | 5,119,564 | -0.14(-0.54%) |
Dec 12, 2014 | 26.63 | 26.99 | 26.45 | 26.45 | 4,742,009 | -0.35(-1.30%) |
Dec 11, 2014 | 26.06 | 27.13 | 26.03 | 26.80 | 7,906,203 | +0.77(+2.94%) |
Dec 10, 2014 | 26.53 | 26.83 | 25.99 | 26.03 | 5,483,795 | -0.44(-1.67%) |
Dec 09, 2014 | 26.19 | 26.54 | 26.13 | 26.48 | 4,735,967 | -0.02(-0.08%) |
Dec 08, 2014 | 26.52 | 26.61 | 26.28 | 26.50 | 4,061,551 | -0.07(-0.26%) |
Dec 05, 2014 | 26.36 | 26.65 | 26.26 | 26.57 | 3,377,974 | +0.17(+0.65%) |
Dec 04, 2014 | 25.95 | 26.43 | 25.93 | 26.40 | 3,989,454 | +0.35(+1.35%) |
Dec 03, 2014 | 26.25 | 26.40 | 25.85 | 26.04 | 5,903,353 | -0.27(-1.01%) |
Dec 02, 2014 | 26.36 | 26.75 | 26.21 | 26.31 | 3,332,546 | +0.01(+0.03%) |