Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.42 | 22.66 | 22.26 | 22.48 | 1,514,071 | +0.03(+0.11%) |
Feb 26, 2015 | 22.30 | 22.64 | 22.08 | 22.45 | 2,463,719 | +0.10(+0.46%) |
Feb 25, 2015 | 22.65 | 22.85 | 22.32 | 22.35 | 2,438,488 | -0.36(-1.57%) |
Feb 24, 2015 | 22.35 | 22.84 | 22.30 | 22.71 | 2,388,992 | +0.35(+1.55%) |
Feb 23, 2015 | 22.26 | 22.59 | 22.26 | 22.36 | 1,607,597 | -0.01(-0.04%) |
Feb 20, 2015 | 22.22 | 22.45 | 22.07 | 22.37 | 1,234,598 | +0.08(+0.38%) |
Feb 19, 2015 | 22.25 | 22.47 | 22.25 | 22.28 | 2,024,777 | -0.03(-0.11%) |
Feb 18, 2015 | 22.06 | 22.49 | 22.06 | 22.31 | 2,655,701 | +0.15(+0.69%) |
Feb 17, 2015 | 22.34 | 22.38 | 22.11 | 22.15 | 2,065,926 | -0.23(-1.02%) |
Feb 13, 2015 | 22.15 | 22.38 | 22.38 | 22.38 | 1,307,686 | +0.23(+1.03%) |
Feb 12, 2015 | 22.06 | 22.20 | 21.92 | 22.15 | 1,403,384 | +0.19(+0.88%) |
Feb 11, 2015 | 21.51 | 22.02 | 21.49 | 21.96 | 1,899,146 | +0.46(+2.12%) |
Feb 10, 2015 | 21.50 | 21.66 | 21.28 | 21.50 | 1,734,572 | +0.23(+1.07%) |
Feb 09, 2015 | 21.40 | 21.57 | 21.26 | 21.28 | 2,028,354 | -0.24(-1.10%) |
Feb 06, 2015 | 21.62 | 21.78 | 21.47 | 21.51 | 1,541,296 | +0.05(+0.24%) |
Feb 05, 2015 | 21.20 | 21.47 | 21.17 | 21.46 | 1,371,706 | +0.17(+0.79%) |
Feb 04, 2015 | 21.13 | 21.51 | 21.13 | 21.29 | 1,433,908 | +0.05(+0.24%) |
Feb 03, 2015 | 21.09 | 21.40 | 20.96 | 21.24 | 1,772,673 | +0.21(+1.00%) |
Feb 02, 2015 | 20.66 | 21.06 | 20.53 | 21.03 | 1,201,896 | +0.43(+2.09%) |
Jan 30, 2015 | 20.74 | 20.90 | 20.56 | 20.60 | 2,753,903 | -0.34(-1.61%) |
Jan 29, 2015 | 20.79 | 21.04 | 20.45 | 20.94 | 2,605,701 | +0.22(+1.06%) |
Jan 28, 2015 | 21.50 | 21.50 | 20.70 | 20.72 | 1,474,572 | -0.65(-3.04%) |
Jan 27, 2015 | 21.32 | 21.60 | 21.27 | 21.37 | 977,645 | -0.23(-1.05%) |
Jan 26, 2015 | 21.79 | 21.89 | 21.54 | 21.60 | 1,932,051 | -0.24(-1.12%) |
Jan 23, 2015 | 22.10 | 22.11 | 21.67 | 21.84 | 1,360,357 | -0.09(-0.42%) |
Jan 22, 2015 | 21.61 | 22.00 | 21.52 | 21.93 | 1,357,654 | +0.50(+2.32%) |
Jan 21, 2015 | 21.12 | 21.45 | 21.09 | 21.44 | 1,757,401 | +0.30(+1.44%) |
Jan 20, 2015 | 21.35 | 21.48 | 21.02 | 21.13 | 1,761,597 | -0.16(-0.75%) |
Jan 16, 2015 | 21.08 | 21.34 | 20.94 | 21.29 | 1,034,935 | +0.27(+1.28%) |
Jan 15, 2015 | 21.25 | 21.41 | 20.98 | 21.02 | 1,404,145 | -0.18(-0.84%) |
Jan 14, 2015 | 21.51 | 21.51 | 20.45 | 21.20 | 7,978,737 | -0.38(-1.76%) |
Jan 13, 2015 | 21.57 | 21.85 | 21.31 | 21.58 | 1,422,619 | +0.16(+0.75%) |
Jan 12, 2015 | 21.69 | 21.82 | 21.34 | 21.42 | 1,165,931 | -0.31(-1.44%) |
Jan 09, 2015 | 21.97 | 22.02 | 21.63 | 21.73 | 1,271,983 | -0.23(-1.04%) |
Jan 08, 2015 | 21.79 | 22.06 | 21.72 | 21.96 | 1,178,287 | +0.33(+1.52%) |
Jan 07, 2015 | 21.72 | 21.78 | 21.10 | 21.63 | 2,299,441 | +0.11(+0.51%) |
Jan 06, 2015 | 22.00 | 22.20 | 21.34 | 21.52 | 2,312,134 | -0.50(-2.26%) |
Jan 05, 2015 | 22.05 | 22.16 | 21.87 | 22.02 | 1,955,188 | -0.23(-1.02%) |
Jan 02, 2015 | 22.05 | 22.30 | 21.93 | 22.25 | 1,115,979 | +0.32(+1.46%) |
Dec 31, 2014 | 22.39 | 21.93 | 21.93 | 21.93 | 1,194,090 | -0.36(-1.63%) |
Dec 30, 2014 | 22.29 | 22.37 | 22.20 | 22.29 | 478,376 | -0.08(-0.34%) |
Dec 29, 2014 | 22.23 | 22.60 | 22.20 | 22.37 | 874,964 | +0.09(+0.42%) |
Dec 26, 2014 | 22.27 | 22.37 | 22.20 | 22.27 | 781,719 | +0.10(+0.46%) |
Dec 24, 2014 | 22.02 | 22.17 | 22.17 | 22.17 | 522,844 | +0.19(+0.88%) |
Dec 23, 2014 | 21.78 | 22.31 | 21.78 | 21.98 | 1,880,782 | +0.50(+2.32%) |
Dec 22, 2014 | 21.63 | 21.74 | 21.40 | 21.48 | 1,153,717 | -0.08(-0.39%) |
Dec 19, 2014 | 21.63 | 21.73 | 21.53 | 21.56 | 2,803,520 | -0.01(-0.04%) |
Dec 18, 2014 | 21.75 | 21.78 | 21.42 | 21.57 | 1,290,663 | +0.13(+0.63%) |
Dec 17, 2014 | 21.09 | 21.47 | 20.96 | 21.44 | 2,306,683 | +0.39(+1.84%) |
Dec 16, 2014 | 21.20 | 21.44 | 20.91 | 21.05 | 1,766,369 | -0.24(-1.15%) |
Dec 15, 2014 | 21.76 | 21.79 | 21.17 | 21.29 | 1,835,426 | -0.40(-1.83%) |
Dec 12, 2014 | 21.93 | 22.04 | 21.67 | 21.69 | 1,602,887 | -0.48(-2.17%) |
Dec 11, 2014 | 22.31 | 22.38 | 21.93 | 22.17 | 3,071,045 | +0.66(+3.06%) |
Dec 10, 2014 | 21.89 | 22.04 | 21.50 | 21.51 | 1,529,202 | -0.41(-1.89%) |
Dec 09, 2014 | 21.51 | 21.93 | 21.34 | 21.93 | 1,638,498 | +0.16(+0.74%) |
Dec 08, 2014 | 21.82 | 22.09 | 21.69 | 21.77 | 1,875,359 | -0.14(-0.65%) |
Dec 05, 2014 | 21.77 | 21.95 | 21.74 | 21.91 | 1,138,076 | +0.21(+0.97%) |
Dec 04, 2014 | 21.49 | 21.77 | 21.49 | 21.70 | 1,328,529 | +0.13(+0.63%) |
Dec 03, 2014 | 21.27 | 21.63 | 21.09 | 21.56 | 1,766,444 | +0.40(+1.91%) |
Dec 02, 2014 | 21.25 | 21.34 | 21.05 | 21.16 | 1,388,820 | -0.05(-0.24%) |