Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.32 | 23.83 | 23.26 | 23.45 | 30,070,326 | +0.30(+1.32%) |
Feb 26, 2015 | 23.16 | 23.29 | 23.02 | 23.14 | 19,453,952 | -0.15(-0.63%) |
Feb 25, 2015 | 23.16 | 23.42 | 23.00 | 23.29 | 24,422,358 | -0.42(-1.76%) |
Feb 24, 2015 | 23.06 | 23.77 | 22.87 | 23.71 | 26,457,684 | +0.68(+2.94%) |
Feb 23, 2015 | 23.23 | 23.29 | 22.92 | 23.03 | 23,144,188 | -0.07(-0.32%) |
Feb 20, 2015 | 22.96 | 23.19 | 22.80 | 23.10 | 19,612,206 | -0.08(-0.34%) |
Feb 19, 2015 | 23.14 | 23.41 | 22.98 | 23.18 | 14,508,353 | -0.27(-1.16%) |
Feb 18, 2015 | 23.36 | 23.62 | 23.20 | 23.45 | 19,322,860 | +0.01(+0.06%) |
Feb 17, 2015 | 23.30 | 23.47 | 22.92 | 23.44 | 12,143,329 | +0.21(+0.91%) |
Feb 13, 2015 | 22.90 | 23.23 | 23.23 | 23.23 | 22,817,386 | +0.38(+1.65%) |
Feb 12, 2015 | 22.50 | 22.87 | 22.45 | 22.85 | 26,690,588 | +0.86(+3.92%) |
Feb 11, 2015 | 21.88 | 22.11 | 21.63 | 21.99 | 31,104,994 | -0.44(-1.95%) |
Feb 10, 2015 | 22.75 | 22.77 | 22.24 | 22.43 | 21,636,062 | -0.68(-2.93%) |
Feb 09, 2015 | 22.63 | 23.22 | 22.63 | 23.10 | 17,698,998 | +0.29(+1.28%) |
Feb 06, 2015 | 22.83 | 22.94 | 22.64 | 22.81 | 29,165,762 | -0.72(-3.04%) |
Feb 05, 2015 | 23.14 | 23.66 | 23.14 | 23.53 | 17,244,352 | +0.19(+0.79%) |
Feb 04, 2015 | 22.97 | 23.55 | 22.94 | 23.34 | 23,926,020 | -0.31(-1.32%) |
Feb 03, 2015 | 23.34 | 23.72 | 23.26 | 23.65 | 26,470,068 | +0.65(+2.82%) |
Feb 02, 2015 | 22.61 | 23.05 | 22.59 | 23.00 | 27,278,374 | +0.27(+1.17%) |
Jan 30, 2015 | 22.75 | 22.99 | 22.64 | 22.74 | 37,915,568 | -1.12(-4.69%) |
Jan 29, 2015 | 23.95 | 23.98 | 23.55 | 23.86 | 21,583,386 | +0.02(+0.08%) |
Jan 28, 2015 | 24.06 | 24.22 | 23.79 | 23.84 | 22,040,004 | -0.66(-2.71%) |
Jan 27, 2015 | 23.95 | 24.61 | 23.89 | 24.50 | 20,263,650 | +0.29(+1.20%) |
Jan 26, 2015 | 24.19 | 24.44 | 24.08 | 24.21 | 18,342,978 | -0.18(-0.73%) |
Jan 23, 2015 | 24.69 | 24.69 | 24.34 | 24.39 | 26,644,904 | -0.74(-2.93%) |
Jan 22, 2015 | 25.16 | 25.32 | 24.79 | 25.12 | 27,184,346 | +0.40(+1.61%) |
Jan 21, 2015 | 24.09 | 24.85 | 24.02 | 24.73 | 24,402,672 | +0.80(+3.32%) |
Jan 20, 2015 | 23.87 | 23.97 | 23.61 | 23.93 | 35,124,468 | -0.40(-1.66%) |
Jan 16, 2015 | 23.99 | 24.34 | 23.96 | 24.34 | 29,672,690 | +0.79(+3.35%) |
Jan 15, 2015 | 24.14 | 24.20 | 23.53 | 23.55 | 21,578,226 | -0.36(-1.50%) |
Jan 14, 2015 | 23.65 | 24.00 | 23.54 | 23.91 | 23,947,616 | +0.24(+1.01%) |
Jan 13, 2015 | 23.72 | 23.96 | 23.43 | 23.67 | 25,888,946 | +0.26(+1.10%) |
Jan 12, 2015 | 23.42 | 23.46 | 23.22 | 23.41 | 19,496,258 | -0.56(-2.35%) |
Jan 09, 2015 | 23.93 | 24.10 | 23.77 | 23.97 | 14,332,135 | -0.07(-0.28%) |
Jan 08, 2015 | 23.82 | 24.24 | 23.73 | 24.04 | 21,245,748 | +0.38(+1.60%) |
Jan 07, 2015 | 23.69 | 23.93 | 23.54 | 23.66 | 24,786,470 | +0.62(+2.70%) |
Jan 06, 2015 | 22.94 | 23.19 | 22.67 | 23.04 | 31,979,182 | +0.40(+1.79%) |
Jan 05, 2015 | 22.68 | 22.80 | 22.57 | 22.63 | 33,497,598 | -0.80(-3.42%) |
Jan 02, 2015 | 23.85 | 23.86 | 23.22 | 23.43 | 26,805,746 | -0.80(-3.31%) |
Dec 31, 2014 | 24.32 | 24.24 | 24.24 | 24.24 | 13,735,607 | -0.13(-0.52%) |
Dec 30, 2014 | 24.57 | 24.65 | 24.20 | 24.36 | 20,190,806 | +0.15(+0.63%) |
Dec 29, 2014 | 24.14 | 24.48 | 24.08 | 24.21 | 16,323,847 | +0.03(+0.11%) |
Dec 26, 2014 | 24.38 | 24.54 | 24.10 | 24.18 | 10,993,503 | -0.05(-0.19%) |
Dec 24, 2014 | 24.26 | 24.23 | 24.23 | 24.23 | 8,194,559 | +0.06(+0.25%) |
Dec 23, 2014 | 24.22 | 24.26 | 23.79 | 24.17 | 20,281,070 | -0.09(-0.38%) |
Dec 22, 2014 | 24.09 | 24.35 | 23.95 | 24.26 | 30,681,458 | +0.40(+1.67%) |
Dec 19, 2014 | 23.85 | 24.16 | 23.75 | 23.87 | 40,219,820 | +0.24(+1.01%) |
Dec 18, 2014 | 23.89 | 24.08 | 23.42 | 23.63 | 31,854,114 | +0.42(+1.80%) |
Dec 17, 2014 | 22.57 | 23.62 | 22.52 | 23.21 | 73,169,024 | +1.07(+4.84%) |
Dec 16, 2014 | 22.01 | 22.52 | 21.58 | 22.14 | 68,364,984 | -0.35(-1.54%) |
Dec 15, 2014 | 23.28 | 23.32 | 22.20 | 22.48 | 48,547,176 | -0.85(-3.65%) |
Dec 12, 2014 | 23.98 | 23.99 | 23.29 | 23.33 | 28,409,238 | -0.65(-2.70%) |
Dec 11, 2014 | 24.06 | 24.37 | 23.90 | 23.98 | 28,677,286 | -0.38(-1.56%) |
Dec 10, 2014 | 24.77 | 24.78 | 24.32 | 24.36 | 29,552,890 | -0.50(-2.00%) |
Dec 09, 2014 | 24.70 | 25.00 | 24.52 | 24.86 | 36,347,288 | +0.04(+0.16%) |
Dec 08, 2014 | 25.59 | 25.61 | 24.67 | 24.82 | 39,724,396 | -0.92(-3.59%) |
Dec 05, 2014 | 25.53 | 25.91 | 25.36 | 25.74 | 24,887,000 | +0.13(+0.51%) |
Dec 04, 2014 | 25.74 | 25.84 | 25.44 | 25.61 | 28,897,214 | -0.48(-1.86%) |
Dec 03, 2014 | 26.22 | 26.43 | 26.09 | 26.10 | 23,489,660 | +0.23(+0.90%) |
Dec 02, 2014 | 26.25 | 26.31 | 25.76 | 25.86 | 26,925,736 | -0.40(-1.51%) |