Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.72 | 23.88 | 23.70 | 23.71 | 6,351,808 | +0.05(+0.19%) |
Feb 26, 2015 | 23.74 | 23.78 | 23.59 | 23.66 | 6,907,542 | -0.31(-1.31%) |
Feb 25, 2015 | 23.87 | 24.02 | 23.75 | 23.98 | 7,508,345 | +0.18(+0.77%) |
Feb 24, 2015 | 23.74 | 23.83 | 23.57 | 23.80 | 6,925,914 | +0.21(+0.90%) |
Feb 23, 2015 | 23.46 | 23.76 | 23.34 | 23.58 | 7,446,939 | -0.03(-0.15%) |
Feb 20, 2015 | 23.56 | 23.67 | 23.44 | 23.62 | 7,952,152 | +0.05(+0.22%) |
Feb 19, 2015 | 23.42 | 23.76 | 23.33 | 23.57 | 9,864,574 | -0.32(-1.34%) |
Feb 18, 2015 | 23.83 | 23.99 | 23.72 | 23.89 | 8,524,062 | -0.02(-0.07%) |
Feb 17, 2015 | 23.69 | 23.99 | 23.60 | 23.90 | 9,030,870 | -0.09(-0.36%) |
Feb 13, 2015 | 23.92 | 23.99 | 23.99 | 23.99 | 11,579,379 | +0.34(+1.43%) |
Feb 12, 2015 | 23.43 | 23.92 | 23.40 | 23.65 | 26,612,264 | +0.57(+2.45%) |
Feb 11, 2015 | 22.98 | 23.16 | 22.79 | 23.09 | 10,795,743 | -0.17(-0.74%) |
Feb 10, 2015 | 23.20 | 23.28 | 22.85 | 23.26 | 17,993,498 | -0.20(-0.87%) |
Feb 09, 2015 | 23.40 | 23.70 | 23.39 | 23.46 | 14,419,990 | +0.25(+1.07%) |
Feb 06, 2015 | 23.42 | 23.48 | 23.16 | 23.21 | 11,945,481 | -0.12(-0.51%) |
Feb 05, 2015 | 23.18 | 23.44 | 23.09 | 23.33 | 13,719,923 | +0.52(+2.30%) |
Feb 04, 2015 | 22.82 | 23.00 | 22.60 | 22.81 | 15,561,655 | -0.37(-1.58%) |
Feb 03, 2015 | 23.00 | 23.27 | 22.85 | 23.17 | 22,664,024 | +0.70(+3.11%) |
Feb 02, 2015 | 22.21 | 22.49 | 22.10 | 22.47 | 14,559,060 | +0.58(+2.65%) |
Jan 30, 2015 | 21.84 | 22.14 | 21.54 | 21.89 | 13,496,961 | +0.05(+0.21%) |
Jan 29, 2015 | 21.83 | 21.90 | 21.54 | 21.85 | 12,406,662 | -0.07(-0.33%) |
Jan 28, 2015 | 22.43 | 22.44 | 21.90 | 21.92 | 15,018,937 | -0.75(-3.31%) |
Jan 27, 2015 | 22.46 | 22.80 | 22.41 | 22.67 | 19,451,174 | +0.16(+0.73%) |
Jan 26, 2015 | 22.01 | 22.67 | 21.88 | 22.51 | 16,655,937 | +0.58(+2.62%) |
Jan 23, 2015 | 21.70 | 22.12 | 21.66 | 21.93 | 14,894,762 | -0.05(-0.21%) |
Jan 22, 2015 | 22.00 | 22.07 | 21.71 | 21.98 | 14,480,895 | +0.09(+0.41%) |
Jan 21, 2015 | 21.33 | 22.00 | 21.27 | 21.89 | 18,605,994 | +0.64(+3.00%) |
Jan 20, 2015 | 21.43 | 21.44 | 21.08 | 21.25 | 14,536,926 | -0.10(-0.45%) |
Jan 16, 2015 | 20.81 | 21.40 | 20.76 | 21.35 | 27,268,492 | +1.20(+5.96%) |
Jan 15, 2015 | 20.11 | 20.41 | 20.07 | 20.15 | 15,791,947 | +0.03(+0.17%) |
Jan 14, 2015 | 19.82 | 20.17 | 19.69 | 20.11 | 20,623,798 | -0.16(-0.81%) |
Jan 13, 2015 | 20.41 | 20.49 | 20.16 | 20.28 | 18,005,114 | -0.05(-0.25%) |
Jan 12, 2015 | 20.41 | 20.47 | 20.12 | 20.33 | 13,423,996 | -0.30(-1.45%) |
Jan 09, 2015 | 20.73 | 20.77 | 20.38 | 20.62 | 13,508,746 | -0.08(-0.41%) |
Jan 08, 2015 | 20.54 | 20.82 | 20.44 | 20.71 | 19,117,470 | +0.46(+2.25%) |
Jan 07, 2015 | 20.30 | 20.50 | 20.11 | 20.25 | 16,302,329 | +0.05(+0.25%) |
Jan 06, 2015 | 20.30 | 20.58 | 20.10 | 20.20 | 20,526,882 | -0.15(-0.75%) |
Jan 05, 2015 | 20.63 | 20.67 | 20.09 | 20.35 | 28,562,668 | -1.14(-5.30%) |
Jan 02, 2015 | 21.54 | 21.63 | 21.27 | 21.49 | 11,156,056 | +0.00(+0.00%) |
Dec 31, 2014 | 21.59 | 21.49 | 21.49 | 21.49 | 12,161,054 | -0.14(-0.63%) |
Dec 30, 2014 | 21.84 | 21.87 | 21.57 | 21.63 | 12,564,576 | -0.38(-1.72%) |
Dec 29, 2014 | 21.96 | 22.07 | 21.87 | 22.01 | 13,405,312 | +0.03(+0.13%) |
Dec 26, 2014 | 22.02 | 22.07 | 21.87 | 21.98 | 10,630,045 | +0.02(+0.08%) |
Dec 24, 2014 | 22.11 | 21.96 | 21.96 | 21.96 | 6,179,847 | -0.10(-0.43%) |
Dec 23, 2014 | 21.85 | 22.15 | 21.77 | 22.06 | 13,888,169 | +0.01(+0.05%) |
Dec 22, 2014 | 22.11 | 22.14 | 21.76 | 22.05 | 18,053,374 | -0.17(-0.76%) |
Dec 19, 2014 | 21.88 | 22.23 | 21.70 | 22.21 | 19,212,122 | +0.61(+2.82%) |
Dec 18, 2014 | 21.50 | 21.62 | 21.23 | 21.61 | 27,656,554 | +0.36(+1.67%) |
Dec 17, 2014 | 20.26 | 21.28 | 20.22 | 21.25 | 25,571,522 | +1.09(+5.40%) |
Dec 16, 2014 | 19.82 | 20.61 | 19.68 | 20.16 | 31,166,954 | +0.46(+2.35%) |
Dec 15, 2014 | 20.34 | 20.49 | 19.67 | 19.70 | 28,562,452 | -0.73(-3.59%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.43 | 20.43 | 21,602,844 | -0.61(-2.92%) |
Dec 11, 2014 | 21.25 | 21.41 | 21.03 | 21.05 | 17,268,264 | -0.23(-1.09%) |
Dec 10, 2014 | 21.56 | 21.57 | 21.14 | 21.28 | 18,762,648 | -0.44(-2.02%) |
Dec 09, 2014 | 21.72 | 22.06 | 21.47 | 21.72 | 21,563,486 | -0.20(-0.90%) |
Dec 08, 2014 | 22.30 | 22.32 | 21.86 | 21.92 | 18,863,822 | -0.63(-2.78%) |
Dec 05, 2014 | 22.64 | 22.69 | 22.45 | 22.54 | 12,249,291 | -0.23(-1.02%) |
Dec 04, 2014 | 22.77 | 22.90 | 22.58 | 22.77 | 14,628,490 | -0.52(-2.23%) |
Dec 03, 2014 | 23.08 | 23.45 | 22.98 | 23.29 | 13,316,909 | +0.33(+1.45%) |
Dec 02, 2014 | 22.53 | 23.23 | 22.44 | 22.96 | 23,025,898 | +0.50(+2.23%) |