Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.47 | 22.54 | 21.93 | 22.15 | 6,578,693 | -0.26(-1.16%) |
Feb 26, 2015 | 23.10 | 23.10 | 22.33 | 22.41 | 6,253,043 | -0.63(-2.73%) |
Feb 25, 2015 | 23.32 | 23.43 | 22.90 | 23.04 | 5,351,112 | -0.20(-0.88%) |
Feb 24, 2015 | 22.62 | 23.36 | 22.47 | 23.24 | 7,004,188 | +0.79(+3.50%) |
Feb 23, 2015 | 22.62 | 22.74 | 22.09 | 22.45 | 7,290,362 | -0.31(-1.38%) |
Feb 20, 2015 | 22.70 | 22.94 | 22.50 | 22.77 | 5,981,446 | +0.06(+0.29%) |
Feb 19, 2015 | 22.78 | 22.96 | 22.33 | 22.70 | 11,052,879 | -0.83(-3.54%) |
Feb 18, 2015 | 23.95 | 24.32 | 23.43 | 23.54 | 7,918,949 | -0.61(-2.53%) |
Feb 17, 2015 | 24.30 | 24.38 | 23.71 | 24.15 | 6,851,729 | -0.23(-0.95%) |
Feb 13, 2015 | 23.68 | 24.38 | 24.38 | 24.38 | 12,830,263 | +1.04(+4.44%) |
Feb 12, 2015 | 23.01 | 23.39 | 22.82 | 23.34 | 6,273,943 | +0.76(+3.36%) |
Feb 11, 2015 | 22.45 | 22.75 | 21.97 | 22.58 | 6,342,572 | -0.01(-0.04%) |
Feb 10, 2015 | 22.67 | 22.96 | 22.05 | 22.59 | 7,917,273 | -0.11(-0.49%) |
Feb 09, 2015 | 21.59 | 22.95 | 21.59 | 22.70 | 12,072,852 | +1.30(+6.09%) |
Feb 06, 2015 | 21.69 | 21.77 | 21.14 | 21.40 | 10,597,866 | -0.22(-1.02%) |
Feb 05, 2015 | 22.11 | 22.34 | 21.43 | 21.62 | 14,867,188 | -0.74(-3.30%) |
Feb 04, 2015 | 23.15 | 23.27 | 22.11 | 22.36 | 15,024,558 | -1.36(-5.72%) |
Feb 03, 2015 | 22.70 | 23.88 | 22.43 | 23.72 | 14,798,115 | +1.39(+6.24%) |
Feb 02, 2015 | 22.55 | 23.07 | 21.76 | 22.32 | 13,476,562 | -0.23(-1.02%) |
Jan 30, 2015 | 20.90 | 22.57 | 20.85 | 22.55 | 16,865,536 | +1.26(+5.94%) |
Jan 29, 2015 | 21.85 | 21.85 | 20.36 | 21.29 | 23,615,392 | -0.47(-2.16%) |
Jan 28, 2015 | 21.55 | 22.61 | 20.88 | 21.76 | 37,580,044 | +2.13(+10.86%) |
Jan 27, 2015 | 19.41 | 20.16 | 19.20 | 19.63 | 16,730,543 | -0.06(-0.28%) |
Jan 26, 2015 | 18.94 | 19.80 | 18.58 | 19.68 | 14,070,844 | +0.69(+3.64%) |
Jan 23, 2015 | 20.30 | 20.45 | 18.96 | 18.99 | 19,580,176 | -1.97(-9.38%) |
Jan 22, 2015 | 20.58 | 21.14 | 20.01 | 20.96 | 9,531,344 | +0.60(+2.95%) |
Jan 21, 2015 | 19.88 | 20.69 | 19.77 | 20.36 | 8,355,550 | +0.44(+2.22%) |
Jan 20, 2015 | 20.44 | 20.51 | 19.74 | 19.91 | 6,936,086 | -0.40(-1.95%) |
Jan 16, 2015 | 20.06 | 20.39 | 19.81 | 20.31 | 8,757,736 | +0.37(+1.85%) |
Jan 15, 2015 | 21.12 | 21.22 | 19.92 | 19.94 | 10,713,595 | -0.74(-3.57%) |
Jan 14, 2015 | 20.63 | 20.74 | 19.95 | 20.68 | 13,134,650 | -0.45(-2.14%) |
Jan 13, 2015 | 21.78 | 21.81 | 21.04 | 21.13 | 10,030,017 | -0.44(-2.05%) |
Jan 12, 2015 | 22.24 | 22.24 | 21.23 | 21.58 | 9,120,510 | -1.10(-4.84%) |
Jan 09, 2015 | 23.11 | 23.13 | 22.47 | 22.67 | 6,459,796 | -0.56(-2.42%) |
Jan 08, 2015 | 22.98 | 23.52 | 22.44 | 23.24 | 6,560,862 | +0.50(+2.19%) |
Jan 07, 2015 | 23.01 | 23.50 | 22.63 | 22.74 | 5,582,129 | +0.06(+0.24%) |
Jan 06, 2015 | 23.41 | 23.70 | 22.67 | 22.68 | 10,930,501 | -0.71(-3.04%) |
Jan 05, 2015 | 24.15 | 24.19 | 23.08 | 23.39 | 7,088,766 | -1.14(-4.66%) |
Jan 02, 2015 | 25.09 | 25.37 | 24.28 | 24.54 | 5,010,560 | -0.14(-0.56%) |
Dec 31, 2014 | 25.15 | 24.68 | 24.68 | 24.68 | 4,774,052 | -0.35(-1.40%) |
Dec 30, 2014 | 24.70 | 25.57 | 24.69 | 25.03 | 4,332,908 | +0.20(+0.82%) |
Dec 29, 2014 | 24.57 | 25.30 | 24.56 | 24.82 | 4,067,884 | +0.23(+0.94%) |
Dec 26, 2014 | 24.75 | 24.92 | 24.39 | 24.59 | 3,485,986 | +0.13(+0.53%) |
Dec 24, 2014 | 24.36 | 24.46 | 24.46 | 24.46 | 3,473,830 | +0.10(+0.42%) |
Dec 23, 2014 | 24.45 | 25.16 | 24.24 | 24.36 | 6,602,564 | +0.19(+0.80%) |
Dec 22, 2014 | 26.51 | 26.58 | 23.99 | 24.17 | 14,720,456 | -2.21(-8.39%) |
Dec 19, 2014 | 26.56 | 26.67 | 26.20 | 26.38 | 6,685,909 | -0.06(-0.21%) |
Dec 18, 2014 | 27.24 | 27.33 | 26.13 | 26.44 | 8,068,514 | -0.03(-0.10%) |
Dec 17, 2014 | 25.78 | 26.67 | 25.40 | 26.47 | 6,569,704 | +0.72(+2.80%) |
Dec 16, 2014 | 25.60 | 26.99 | 25.48 | 25.75 | 7,364,081 | +0.18(+0.69%) |
Dec 15, 2014 | 25.89 | 26.25 | 25.38 | 25.57 | 7,741,764 | -0.10(-0.40%) |
Dec 12, 2014 | 26.06 | 26.81 | 25.63 | 25.67 | 6,805,020 | -0.66(-2.52%) |
Dec 11, 2014 | 26.58 | 26.88 | 26.05 | 26.34 | 8,731,066 | -0.50(-1.86%) |
Dec 10, 2014 | 28.16 | 28.18 | 26.79 | 26.84 | 8,954,062 | -1.81(-6.31%) |
Dec 09, 2014 | 27.03 | 29.01 | 26.96 | 28.64 | 8,146,511 | +0.92(+3.33%) |
Dec 08, 2014 | 29.42 | 29.47 | 27.53 | 27.72 | 8,503,544 | -1.90(-6.42%) |
Dec 05, 2014 | 29.87 | 30.36 | 29.56 | 29.62 | 5,695,236 | -0.09(-0.31%) |
Dec 04, 2014 | 29.75 | 30.17 | 29.33 | 29.72 | 5,742,935 | -0.15(-0.49%) |
Dec 03, 2014 | 29.12 | 30.20 | 28.93 | 29.86 | 6,990,239 | +1.07(+3.72%) |
Dec 02, 2014 | 29.00 | 29.50 | 28.69 | 28.79 | 7,875,614 | +0.04(+0.13%) |