Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.63 | 23.23 | 22.47 | 22.65 | 2,527,964 | +0.03(+0.12%) |
Feb 26, 2015 | 23.01 | 23.04 | 22.43 | 22.62 | 2,709,465 | +0.12(+0.53%) |
Feb 25, 2015 | 21.68 | 22.59 | 21.59 | 22.50 | 3,372,066 | +1.10(+5.14%) |
Feb 24, 2015 | 21.34 | 21.69 | 21.06 | 21.41 | 2,116,208 | -0.18(-0.81%) |
Feb 23, 2015 | 21.09 | 21.85 | 20.98 | 21.58 | 2,944,030 | +0.30(+1.42%) |
Feb 20, 2015 | 21.85 | 22.19 | 21.26 | 21.28 | 4,245,410 | -0.39(-1.78%) |
Feb 19, 2015 | 22.37 | 22.49 | 21.58 | 21.66 | 3,015,791 | -0.71(-3.16%) |
Feb 18, 2015 | 22.20 | 22.50 | 21.48 | 22.37 | 4,841,370 | +0.42(+1.92%) |
Feb 17, 2015 | 22.16 | 22.53 | 21.89 | 21.95 | 3,756,781 | -0.90(-3.93%) |
Feb 13, 2015 | 22.97 | 22.85 | 22.85 | 22.85 | 3,797,885 | +0.07(+0.31%) |
Feb 12, 2015 | 22.42 | 23.18 | 22.20 | 22.78 | 5,261,726 | +1.22(+5.65%) |
Feb 11, 2015 | 21.89 | 22.01 | 21.34 | 21.56 | 3,805,005 | -0.47(-2.13%) |
Feb 10, 2015 | 22.13 | 22.27 | 21.73 | 22.03 | 2,994,488 | -0.46(-2.03%) |
Feb 09, 2015 | 22.36 | 22.64 | 22.24 | 22.48 | 3,074,943 | +0.36(+1.62%) |
Feb 06, 2015 | 23.16 | 23.40 | 21.85 | 22.13 | 6,199,811 | -2.09(-8.62%) |
Feb 05, 2015 | 23.74 | 24.37 | 23.67 | 24.21 | 3,106,709 | +0.32(+1.32%) |
Feb 04, 2015 | 23.96 | 24.16 | 23.53 | 23.90 | 3,087,118 | +0.24(+1.01%) |
Feb 03, 2015 | 23.70 | 24.21 | 23.28 | 23.66 | 4,332,038 | -0.57(-2.34%) |
Feb 02, 2015 | 23.10 | 24.32 | 23.04 | 24.23 | 4,208,035 | +0.60(+2.55%) |
Jan 30, 2015 | 22.95 | 23.94 | 22.78 | 23.63 | 4,976,025 | +0.75(+3.28%) |
Jan 29, 2015 | 22.24 | 23.20 | 22.14 | 22.88 | 4,776,272 | -0.21(-0.91%) |
Jan 28, 2015 | 23.56 | 24.02 | 22.74 | 23.09 | 4,614,754 | -0.92(-3.85%) |
Jan 27, 2015 | 23.15 | 24.07 | 23.14 | 24.01 | 4,249,284 | +1.09(+4.77%) |
Jan 26, 2015 | 22.14 | 22.93 | 21.83 | 22.92 | 3,701,931 | +0.11(+0.46%) |
Jan 23, 2015 | 22.99 | 23.25 | 22.62 | 22.81 | 3,397,006 | -0.60(-2.57%) |
Jan 22, 2015 | 23.04 | 23.75 | 22.72 | 23.42 | 4,800,536 | +0.53(+2.30%) |
Jan 21, 2015 | 23.46 | 23.77 | 22.27 | 22.89 | 5,413,440 | -0.33(-1.42%) |
Jan 20, 2015 | 23.29 | 23.70 | 22.93 | 23.22 | 6,405,900 | +0.29(+1.28%) |
Jan 16, 2015 | 22.09 | 23.02 | 22.04 | 22.93 | 7,866,885 | +0.95(+4.34%) |
Jan 15, 2015 | 21.62 | 22.28 | 21.54 | 21.97 | 6,534,685 | +1.35(+6.56%) |
Jan 14, 2015 | 21.22 | 21.55 | 20.38 | 20.62 | 4,942,872 | -0.22(-1.08%) |
Jan 13, 2015 | 21.92 | 21.99 | 20.52 | 20.84 | 6,019,910 | -0.75(-3.47%) |
Jan 12, 2015 | 21.13 | 21.96 | 20.96 | 21.59 | 5,923,319 | +0.73(+3.49%) |
Jan 09, 2015 | 19.86 | 20.87 | 19.81 | 20.87 | 4,901,671 | +1.24(+6.32%) |
Jan 08, 2015 | 20.05 | 20.42 | 19.41 | 19.63 | 4,168,683 | -0.30(-1.51%) |
Jan 07, 2015 | 19.94 | 20.63 | 19.58 | 19.93 | 4,001,941 | -0.41(-2.03%) |
Jan 06, 2015 | 19.27 | 20.70 | 19.21 | 20.34 | 7,587,963 | +1.11(+5.76%) |
Jan 05, 2015 | 19.06 | 19.26 | 18.41 | 19.23 | 4,434,651 | +0.32(+1.67%) |
Jan 02, 2015 | 17.07 | 18.95 | 16.95 | 18.92 | 6,280,059 | +1.48(+8.48%) |
Dec 31, 2014 | 17.44 | 17.44 | 17.44 | 17.44 | 2,578,451 | -0.11(-0.64%) |
Dec 30, 2014 | 17.18 | 17.88 | 17.04 | 17.55 | 3,283,181 | +0.85(+5.12%) |
Dec 29, 2014 | 16.94 | 17.05 | 16.65 | 16.70 | 2,764,550 | -0.36(-2.14%) |
Dec 26, 2014 | 17.10 | 17.29 | 16.82 | 17.06 | 2,221,658 | +0.49(+2.96%) |
Dec 24, 2014 | 16.14 | 16.57 | 16.57 | 16.57 | 1,383,280 | +0.46(+2.83%) |
Dec 23, 2014 | 16.19 | 16.79 | 16.00 | 16.11 | 2,374,894 | -0.10(-0.61%) |
Dec 22, 2014 | 17.47 | 17.52 | 16.15 | 16.21 | 3,510,817 | -1.25(-7.14%) |
Dec 19, 2014 | 17.45 | 17.80 | 17.21 | 17.46 | 7,344,727 | +0.13(+0.73%) |
Dec 18, 2014 | 16.58 | 17.36 | 16.50 | 17.33 | 4,297,436 | +1.13(+6.96%) |
Dec 17, 2014 | 15.43 | 16.26 | 15.17 | 16.21 | 4,841,333 | +0.93(+6.10%) |
Dec 16, 2014 | 16.07 | 16.19 | 15.25 | 15.27 | 5,186,333 | -0.28(-1.80%) |
Dec 15, 2014 | 16.63 | 16.94 | 15.53 | 15.55 | 4,616,240 | -1.43(-8.42%) |
Dec 12, 2014 | 17.10 | 17.33 | 16.75 | 16.98 | 3,208,733 | -0.20(-1.18%) |
Dec 11, 2014 | 17.18 | 17.85 | 17.03 | 17.19 | 3,115,351 | -0.23(-1.33%) |
Dec 10, 2014 | 17.80 | 18.45 | 17.33 | 17.42 | 3,750,372 | -0.55(-3.08%) |
Dec 09, 2014 | 17.23 | 18.33 | 17.13 | 17.97 | 5,273,860 | +1.25(+7.50%) |
Dec 08, 2014 | 16.80 | 16.93 | 16.09 | 16.72 | 4,369,714 | +0.11(+0.63%) |
Dec 05, 2014 | 16.58 | 16.95 | 16.37 | 16.61 | 3,334,867 | -0.39(-2.27%) |
Dec 04, 2014 | 17.64 | 17.80 | 16.88 | 17.00 | 3,624,141 | -0.71(-4.04%) |
Dec 03, 2014 | 17.31 | 17.90 | 17.05 | 17.71 | 4,469,980 | +0.74(+4.33%) |
Dec 02, 2014 | 17.12 | 17.65 | 16.89 | 16.98 | 4,442,126 | -0.62(-3.50%) |