Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.82 | 22.96 | 22.72 | 22.74 | 36,811,648 | -0.18(-0.78%) |
Feb 26, 2015 | 22.84 | 23.00 | 22.77 | 22.92 | 30,021,086 | -0.05(-0.20%) |
Feb 25, 2015 | 22.69 | 23.05 | 22.48 | 22.96 | 56,176,112 | +0.21(+0.93%) |
Feb 24, 2015 | 22.67 | 22.75 | 22.58 | 22.75 | 29,217,346 | -0.03(-0.15%) |
Feb 23, 2015 | 22.60 | 22.87 | 22.57 | 22.78 | 34,918,500 | -0.11(-0.49%) |
Feb 20, 2015 | 22.70 | 22.91 | 22.59 | 22.90 | 39,674,532 | +0.10(+0.44%) |
Feb 19, 2015 | 22.74 | 22.84 | 22.60 | 22.80 | 40,237,188 | -0.05(-0.20%) |
Feb 18, 2015 | 22.91 | 22.90 | 22.69 | 22.84 | 32,641,676 | -0.07(-0.29%) |
Feb 17, 2015 | 22.88 | 23.08 | 22.84 | 22.91 | 34,512,612 | -0.04(-0.17%) |
Feb 13, 2015 | 22.99 | 22.95 | 22.95 | 22.95 | 35,303,356 | -0.15(-0.66%) |
Feb 12, 2015 | 22.71 | 23.17 | 22.68 | 23.10 | 65,892,332 | +0.41(+1.81%) |
Feb 11, 2015 | 22.53 | 22.86 | 22.53 | 22.69 | 59,535,052 | +0.07(+0.29%) |
Feb 10, 2015 | 22.18 | 22.67 | 22.14 | 22.63 | 89,687,488 | +0.72(+3.27%) |
Feb 09, 2015 | 21.85 | 22.10 | 21.76 | 21.91 | 42,493,664 | -0.07(-0.30%) |
Feb 06, 2015 | 21.84 | 22.14 | 21.68 | 21.98 | 52,796,852 | +0.12(+0.55%) |
Feb 05, 2015 | 21.89 | 22.00 | 21.60 | 21.86 | 89,701,904 | +0.61(+2.87%) |
Feb 04, 2015 | 21.18 | 21.38 | 21.02 | 21.25 | 55,351,412 | +0.21(+0.99%) |
Feb 03, 2015 | 20.92 | 21.13 | 20.67 | 21.04 | 50,203,284 | +0.24(+1.17%) |
Feb 02, 2015 | 20.66 | 20.80 | 20.38 | 20.80 | 35,220,776 | +0.26(+1.28%) |
Jan 30, 2015 | 20.81 | 20.89 | 20.50 | 20.53 | 65,553,192 | -0.38(-1.82%) |
Jan 29, 2015 | 20.97 | 21.00 | 20.72 | 20.91 | 44,382,720 | -0.08(-0.38%) |
Jan 28, 2015 | 21.40 | 21.77 | 20.70 | 20.99 | 48,769,132 | -0.43(-1.99%) |
Jan 27, 2015 | 21.25 | 21.91 | 21.22 | 21.42 | 61,704,228 | -0.13(-0.61%) |
Jan 26, 2015 | 21.33 | 21.58 | 21.14 | 21.55 | 40,842,788 | +0.23(+1.08%) |
Jan 23, 2015 | 21.60 | 21.62 | 21.31 | 21.32 | 39,534,992 | -0.24(-1.10%) |
Jan 22, 2015 | 21.47 | 21.57 | 21.06 | 21.56 | 45,325,232 | +0.11(+0.52%) |
Jan 21, 2015 | 21.63 | 22.01 | 21.39 | 21.45 | 50,579,528 | -0.30(-1.39%) |
Jan 20, 2015 | 21.66 | 21.75 | 21.38 | 21.75 | 64,179,408 | +0.20(+0.91%) |
Jan 16, 2015 | 21.22 | 21.56 | 21.20 | 21.55 | 36,312,064 | +0.26(+1.23%) |
Jan 15, 2015 | 21.34 | 21.53 | 21.19 | 21.29 | 38,487,808 | -0.05(-0.25%) |
Jan 14, 2015 | 21.16 | 21.50 | 21.11 | 21.34 | 46,564,576 | +0.03(+0.12%) |
Jan 13, 2015 | 21.60 | 21.83 | 21.10 | 21.31 | 51,967,964 | -0.22(-1.01%) |
Jan 12, 2015 | 21.47 | 21.60 | 21.43 | 21.53 | 35,908,484 | +0.08(+0.37%) |
Jan 09, 2015 | 21.34 | 21.49 | 21.30 | 21.45 | 37,664,180 | +0.10(+0.46%) |
Jan 08, 2015 | 21.25 | 21.45 | 21.17 | 21.35 | 70,981,736 | +0.43(+2.04%) |
Jan 07, 2015 | 20.84 | 20.94 | 20.75 | 20.93 | 29,239,262 | +0.28(+1.37%) |
Jan 06, 2015 | 20.55 | 20.93 | 20.45 | 20.64 | 42,552,968 | +0.17(+0.83%) |
Jan 05, 2015 | 20.60 | 20.64 | 20.37 | 20.47 | 35,620,264 | -0.11(-0.54%) |
Jan 02, 2015 | 20.55 | 20.88 | 20.51 | 20.58 | 23,640,712 | +0.12(+0.58%) |
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,723,288 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,792,330 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.62 | 19,291,518 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,098,862 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.64 | 20.64 | 20.64 | 16,472,482 | -0.02(-0.10%) |
Dec 23, 2014 | 21.14 | 21.17 | 20.22 | 20.66 | 52,959,088 | -0.42(-1.99%) |
Dec 22, 2014 | 20.93 | 21.10 | 20.78 | 21.08 | 27,997,034 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.08 | 20.77 | 20.99 | 68,413,104 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.64 | 21.01 | 54,620,924 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,527,708 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,033,632 | -0.12(-0.62%) |
Dec 15, 2014 | 20.45 | 20.46 | 20.16 | 20.28 | 48,298,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,876,492 | -0.46(-2.21%) |
Dec 11, 2014 | 20.93 | 21.76 | 20.70 | 20.80 | 40,109,300 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.93 | 45,988,204 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.66 | 20.99 | 40,155,112 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,891,600 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,827,996 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.59 | 20.81 | 29,450,770 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.57 | 20.86 | 47,873,712 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,609,636 | +0.20(+0.99%) |