Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.88 | 22.02 | 21.74 | 21.84 | 4,789,325 | -0.03(-0.13%) |
Feb 26, 2015 | 21.82 | 21.97 | 21.62 | 21.87 | 7,181,040 | -0.10(-0.45%) |
Feb 25, 2015 | 21.74 | 22.00 | 21.73 | 21.97 | 5,810,723 | -0.08(-0.36%) |
Feb 24, 2015 | 21.82 | 22.15 | 21.74 | 22.05 | 4,011,148 | +0.16(+0.73%) |
Feb 23, 2015 | 21.86 | 21.96 | 21.64 | 21.89 | 4,242,012 | +0.06(+0.26%) |
Feb 20, 2015 | 21.88 | 21.88 | 21.62 | 21.83 | 5,565,012 | -0.00(-0.02%) |
Feb 19, 2015 | 21.81 | 21.86 | 21.54 | 21.83 | 7,624,472 | -0.09(-0.41%) |
Feb 18, 2015 | 21.92 | 22.07 | 21.82 | 21.92 | 6,681,220 | -0.07(-0.34%) |
Feb 17, 2015 | 21.59 | 22.02 | 21.51 | 22.00 | 7,109,124 | +0.36(+1.64%) |
Feb 13, 2015 | 21.48 | 21.64 | 21.64 | 21.64 | 5,649,941 | +0.16(+0.74%) |
Feb 12, 2015 | 21.27 | 21.68 | 21.27 | 21.48 | 9,239,558 | +0.26(+1.24%) |
Feb 11, 2015 | 20.91 | 21.28 | 20.79 | 21.22 | 10,861,996 | +0.36(+1.71%) |
Feb 10, 2015 | 20.67 | 20.92 | 20.50 | 20.87 | 12,619,341 | +0.22(+1.09%) |
Feb 09, 2015 | 20.61 | 20.77 | 20.36 | 20.64 | 11,337,611 | -0.06(-0.29%) |
Feb 06, 2015 | 19.20 | 20.92 | 18.99 | 20.70 | 37,206,100 | +0.27(+1.31%) |
Feb 05, 2015 | 20.29 | 20.51 | 20.19 | 20.43 | 13,103,389 | +0.28(+1.39%) |
Feb 04, 2015 | 20.23 | 20.36 | 20.01 | 20.15 | 8,039,281 | -0.13(-0.65%) |
Feb 03, 2015 | 19.85 | 20.39 | 19.81 | 20.28 | 10,369,875 | +0.50(+2.53%) |
Feb 02, 2015 | 19.57 | 19.84 | 19.09 | 19.78 | 9,971,578 | +0.22(+1.10%) |
Jan 30, 2015 | 19.30 | 19.84 | 19.18 | 19.57 | 11,674,848 | +0.14(+0.72%) |
Jan 29, 2015 | 19.29 | 19.58 | 19.05 | 19.43 | 7,280,564 | +0.07(+0.36%) |
Jan 28, 2015 | 19.41 | 19.63 | 19.04 | 19.36 | 10,808,289 | +0.19(+0.98%) |
Jan 27, 2015 | 19.39 | 19.41 | 19.00 | 19.17 | 5,375,377 | -0.34(-1.75%) |
Jan 26, 2015 | 19.34 | 19.54 | 19.22 | 19.51 | 6,395,926 | +0.17(+0.90%) |
Jan 23, 2015 | 19.28 | 19.51 | 19.22 | 19.34 | 6,319,220 | +0.06(+0.29%) |
Jan 22, 2015 | 18.88 | 19.29 | 18.78 | 19.28 | 8,454,222 | +0.46(+2.44%) |
Jan 21, 2015 | 18.83 | 18.90 | 18.66 | 18.82 | 7,597,932 | -0.11(-0.59%) |
Jan 20, 2015 | 19.05 | 19.05 | 18.54 | 18.94 | 9,114,348 | -0.03(-0.15%) |
Jan 16, 2015 | 18.37 | 19.01 | 18.34 | 18.96 | 20,576,024 | +1.59(+9.16%) |
Jan 15, 2015 | 17.71 | 17.79 | 17.34 | 17.37 | 6,832,163 | -0.36(-2.01%) |
Jan 14, 2015 | 17.54 | 17.81 | 17.38 | 17.73 | 9,654,323 | +0.35(+1.99%) |
Jan 13, 2015 | 17.91 | 17.93 | 17.26 | 17.38 | 6,884,545 | -0.28(-1.59%) |
Jan 12, 2015 | 17.87 | 17.92 | 17.43 | 17.66 | 8,773,771 | -0.04(-0.21%) |
Jan 09, 2015 | 18.06 | 18.12 | 17.66 | 17.70 | 9,319,901 | -0.33(-1.82%) |
Jan 08, 2015 | 18.03 | 18.25 | 17.92 | 18.03 | 18,852,832 | +0.18(+1.02%) |
Jan 07, 2015 | 18.35 | 18.49 | 17.66 | 17.85 | 17,682,032 | -0.40(-2.18%) |
Jan 06, 2015 | 18.62 | 18.70 | 18.13 | 18.24 | 6,823,845 | -0.35(-1.86%) |
Jan 05, 2015 | 18.86 | 18.90 | 18.52 | 18.59 | 5,347,949 | -0.26(-1.39%) |
Jan 02, 2015 | 18.95 | 19.00 | 18.72 | 18.85 | 3,453,290 | -0.02(-0.10%) |
Dec 31, 2014 | 18.97 | 18.87 | 18.87 | 18.87 | 3,682,520 | -0.08(-0.44%) |
Dec 30, 2014 | 19.02 | 19.10 | 18.94 | 18.95 | 3,759,919 | -0.11(-0.59%) |
Dec 29, 2014 | 19.09 | 19.21 | 19.06 | 19.07 | 3,432,568 | -0.06(-0.29%) |
Dec 26, 2014 | 19.15 | 19.21 | 19.04 | 19.12 | 3,294,550 | +0.07(+0.34%) |
Dec 24, 2014 | 19.03 | 19.06 | 19.06 | 19.06 | 1,723,214 | +0.11(+0.59%) |
Dec 23, 2014 | 19.12 | 19.30 | 18.94 | 18.95 | 5,757,031 | -0.07(-0.35%) |
Dec 22, 2014 | 19.07 | 19.24 | 18.93 | 19.01 | 3,811,068 | +0.05(+0.25%) |
Dec 19, 2014 | 18.83 | 19.17 | 18.83 | 18.96 | 8,416,037 | +0.20(+1.05%) |
Dec 18, 2014 | 18.78 | 18.80 | 18.38 | 18.77 | 8,390,784 | +0.35(+1.88%) |
Dec 17, 2014 | 18.20 | 18.47 | 17.92 | 18.42 | 11,742,418 | +0.27(+1.50%) |
Dec 16, 2014 | 18.59 | 18.71 | 18.12 | 18.15 | 10,429,583 | -0.60(-3.20%) |
Dec 15, 2014 | 18.82 | 19.00 | 18.56 | 18.75 | 6,134,142 | +0.11(+0.60%) |
Dec 12, 2014 | 18.30 | 18.89 | 18.23 | 18.64 | 12,538,482 | -0.41(-2.16%) |
Dec 11, 2014 | 19.20 | 19.47 | 19.01 | 19.05 | 5,111,739 | -0.14(-0.73%) |
Dec 10, 2014 | 19.57 | 19.66 | 19.14 | 19.19 | 5,746,559 | -0.45(-2.29%) |
Dec 09, 2014 | 19.44 | 19.69 | 19.15 | 19.64 | 6,136,017 | +0.05(+0.24%) |
Dec 08, 2014 | 20.31 | 20.39 | 19.45 | 19.59 | 6,850,469 | -0.81(-3.99%) |
Dec 05, 2014 | 20.34 | 20.48 | 20.23 | 20.41 | 5,942,997 | +0.02(+0.09%) |
Dec 04, 2014 | 20.12 | 20.58 | 20.12 | 20.39 | 8,804,952 | +0.27(+1.35%) |
Dec 03, 2014 | 19.83 | 20.17 | 19.45 | 20.12 | 9,575,273 | +0.32(+1.61%) |
Dec 02, 2014 | 19.72 | 19.84 | 19.54 | 19.80 | 5,129,563 | +0.08(+0.43%) |