Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.94 | 21.02 | 20.50 | 20.97 | 3,021,149 | +0.16(+0.75%) |
Feb 26, 2015 | 21.48 | 21.63 | 20.55 | 20.81 | 4,813,891 | -1.09(-4.99%) |
Feb 25, 2015 | 20.78 | 22.04 | 20.78 | 21.91 | 6,022,772 | +0.02(+0.09%) |
Feb 24, 2015 | 22.28 | 22.32 | 21.72 | 21.89 | 3,512,354 | -0.14(-0.62%) |
Feb 23, 2015 | 21.94 | 22.40 | 21.72 | 22.02 | 2,274,139 | -0.29(-1.31%) |
Feb 20, 2015 | 22.23 | 22.39 | 21.95 | 22.32 | 2,604,064 | +0.09(+0.39%) |
Feb 19, 2015 | 21.50 | 22.41 | 21.38 | 22.23 | 1,749,156 | +0.08(+0.35%) |
Feb 18, 2015 | 22.08 | 22.64 | 21.89 | 22.15 | 2,004,299 | -0.27(-1.22%) |
Feb 17, 2015 | 21.83 | 22.54 | 21.72 | 22.42 | 2,448,141 | +0.39(+1.77%) |
Feb 13, 2015 | 21.55 | 22.03 | 22.03 | 22.03 | 3,601,005 | +0.88(+4.15%) |
Feb 12, 2015 | 21.43 | 21.85 | 21.15 | 21.16 | 3,557,980 | +0.32(+1.55%) |
Feb 11, 2015 | 21.07 | 21.07 | 20.19 | 20.83 | 3,271,647 | -0.61(-2.87%) |
Feb 10, 2015 | 21.14 | 21.55 | 20.69 | 21.45 | 3,570,859 | +0.33(+1.57%) |
Feb 09, 2015 | 21.49 | 21.73 | 21.05 | 21.12 | 2,841,056 | -0.26(-1.23%) |
Feb 06, 2015 | 21.42 | 21.56 | 21.04 | 21.38 | 3,019,669 | +0.21(+1.01%) |
Feb 05, 2015 | 21.01 | 21.22 | 20.70 | 21.16 | 3,387,759 | +0.49(+2.36%) |
Feb 04, 2015 | 20.86 | 21.26 | 20.41 | 20.68 | 3,503,114 | -0.62(-2.93%) |
Feb 03, 2015 | 21.07 | 21.70 | 20.69 | 21.30 | 3,810,201 | +0.60(+2.92%) |
Feb 02, 2015 | 20.06 | 21.04 | 20.06 | 20.70 | 3,361,805 | +0.98(+4.95%) |
Jan 30, 2015 | 18.89 | 19.95 | 18.72 | 19.72 | 2,290,316 | +0.64(+3.37%) |
Jan 29, 2015 | 19.30 | 19.35 | 18.37 | 19.08 | 2,786,735 | +0.02(+0.10%) |
Jan 28, 2015 | 20.13 | 20.14 | 18.99 | 19.06 | 2,708,661 | -1.22(-6.01%) |
Jan 27, 2015 | 19.96 | 20.37 | 19.64 | 20.28 | 2,356,032 | +0.13(+0.63%) |
Jan 26, 2015 | 19.84 | 20.21 | 19.50 | 20.15 | 1,667,106 | +0.40(+2.02%) |
Jan 23, 2015 | 19.34 | 20.14 | 19.20 | 19.75 | 2,047,248 | +0.33(+1.71%) |
Jan 22, 2015 | 19.85 | 20.05 | 18.98 | 19.42 | 3,317,612 | -0.25(-1.29%) |
Jan 21, 2015 | 19.16 | 19.74 | 18.91 | 19.67 | 3,001,859 | +0.76(+4.02%) |
Jan 20, 2015 | 19.23 | 19.25 | 18.44 | 18.91 | 3,059,671 | -0.49(-2.51%) |
Jan 16, 2015 | 18.68 | 19.55 | 18.60 | 19.40 | 3,652,361 | +0.87(+4.68%) |
Jan 15, 2015 | 19.54 | 19.66 | 18.46 | 18.53 | 2,725,036 | -0.62(-3.26%) |
Jan 14, 2015 | 18.54 | 19.28 | 18.02 | 19.16 | 4,391,726 | +0.36(+1.92%) |
Jan 13, 2015 | 19.00 | 19.33 | 18.51 | 18.79 | 3,638,867 | -0.15(-0.77%) |
Jan 12, 2015 | 19.05 | 19.10 | 18.42 | 18.94 | 3,592,649 | -0.50(-2.56%) |
Jan 09, 2015 | 19.42 | 19.70 | 19.05 | 19.44 | 4,125,402 | +0.13(+0.66%) |
Jan 08, 2015 | 18.63 | 19.44 | 18.47 | 19.31 | 4,739,804 | +0.95(+5.15%) |
Jan 07, 2015 | 18.52 | 18.71 | 18.07 | 18.37 | 3,100,760 | +0.16(+0.86%) |
Jan 06, 2015 | 18.30 | 18.67 | 17.84 | 18.21 | 3,838,080 | -0.20(-1.06%) |
Jan 05, 2015 | 19.10 | 19.10 | 18.33 | 18.40 | 4,210,137 | -1.09(-5.60%) |
Jan 02, 2015 | 19.52 | 19.74 | 18.75 | 19.50 | 4,410,773 | -0.22(-1.14%) |
Dec 31, 2014 | 19.02 | 19.72 | 19.72 | 19.72 | 3,675,235 | +0.51(+2.64%) |
Dec 30, 2014 | 19.33 | 19.51 | 19.04 | 19.21 | 3,000,803 | -0.30(-1.55%) |
Dec 29, 2014 | 19.16 | 19.83 | 19.16 | 19.52 | 3,477,682 | +0.41(+2.14%) |
Dec 26, 2014 | 19.18 | 19.46 | 18.88 | 19.11 | 4,671,134 | +0.19(+0.98%) |
Dec 24, 2014 | 19.11 | 18.92 | 18.92 | 18.92 | 2,480,163 | -0.36(-1.87%) |
Dec 23, 2014 | 19.65 | 19.87 | 18.83 | 19.28 | 6,825,901 | -0.18(-0.90%) |
Dec 22, 2014 | 19.80 | 19.98 | 19.00 | 19.46 | 5,385,721 | -0.57(-2.83%) |
Dec 19, 2014 | 19.41 | 20.05 | 19.05 | 20.02 | 8,672,517 | +0.82(+4.27%) |
Dec 18, 2014 | 19.78 | 20.15 | 18.46 | 19.20 | 6,485,852 | -0.21(-1.11%) |
Dec 17, 2014 | 18.35 | 19.97 | 18.27 | 19.42 | 4,648,819 | +1.17(+6.41%) |
Dec 16, 2014 | 17.85 | 18.83 | 17.70 | 18.25 | 5,975,481 | +0.07(+0.38%) |
Dec 15, 2014 | 19.25 | 19.48 | 18.01 | 18.18 | 5,422,063 | -0.71(-3.77%) |
Dec 12, 2014 | 18.95 | 19.51 | 18.72 | 18.89 | 6,721,151 | -0.61(-3.15%) |
Dec 11, 2014 | 20.15 | 20.48 | 19.34 | 19.51 | 5,521,513 | -0.63(-3.15%) |
Dec 10, 2014 | 20.77 | 20.77 | 20.03 | 20.14 | 4,439,358 | -1.26(-5.88%) |
Dec 09, 2014 | 20.41 | 21.50 | 20.32 | 21.40 | 3,891,172 | +0.98(+4.78%) |
Dec 08, 2014 | 21.20 | 21.20 | 20.28 | 20.42 | 5,685,437 | -1.27(-5.85%) |
Dec 05, 2014 | 21.53 | 21.99 | 21.30 | 21.69 | 3,400,934 | +0.11(+0.50%) |
Dec 04, 2014 | 21.07 | 21.89 | 20.80 | 21.58 | 4,370,668 | +0.15(+0.68%) |
Dec 03, 2014 | 20.82 | 21.91 | 20.68 | 21.44 | 4,709,399 | +0.71(+3.43%) |
Dec 02, 2014 | 20.35 | 21.36 | 20.08 | 20.73 | 4,972,858 | +0.16(+0.76%) |