Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.13 | 22.46 | 22.01 | 22.28 | 14,944,251 | +0.12(+0.56%) |
Feb 26, 2015 | 22.28 | 22.28 | 21.75 | 22.16 | 23,989,954 | -0.17(-0.76%) |
Feb 25, 2015 | 22.45 | 22.59 | 22.16 | 22.33 | 13,199,694 | -0.23(-1.03%) |
Feb 24, 2015 | 22.23 | 22.59 | 22.14 | 22.56 | 15,034,995 | +0.40(+1.81%) |
Feb 23, 2015 | 22.28 | 22.46 | 22.02 | 22.16 | 15,964,711 | -0.20(-0.88%) |
Feb 20, 2015 | 22.17 | 22.75 | 22.06 | 22.36 | 26,479,074 | +0.18(+0.80%) |
Feb 19, 2015 | 21.36 | 22.59 | 21.36 | 22.18 | 32,850,498 | +0.74(+3.44%) |
Feb 18, 2015 | 21.44 | 21.56 | 21.26 | 21.44 | 12,848,171 | -0.03(-0.12%) |
Feb 17, 2015 | 21.34 | 21.63 | 21.25 | 21.47 | 14,555,686 | +0.01(+0.04%) |
Feb 13, 2015 | 21.41 | 21.46 | 21.46 | 21.46 | 14,589,785 | +0.07(+0.33%) |
Feb 12, 2015 | 20.95 | 21.54 | 20.89 | 21.39 | 22,369,932 | -0.11(-0.49%) |
Feb 11, 2015 | 21.50 | 21.57 | 21.25 | 21.49 | 16,819,780 | -0.02(-0.08%) |
Feb 10, 2015 | 21.00 | 21.54 | 20.80 | 21.51 | 12,574,560 | +0.68(+3.28%) |
Feb 09, 2015 | 21.26 | 21.31 | 20.80 | 20.83 | 13,227,267 | -0.64(-2.99%) |
Feb 06, 2015 | 21.32 | 21.86 | 21.20 | 21.47 | 19,074,936 | +0.24(+1.15%) |
Feb 05, 2015 | 20.93 | 21.31 | 20.70 | 21.23 | 14,907,865 | +0.30(+1.44%) |
Feb 04, 2015 | 20.78 | 21.12 | 20.77 | 20.93 | 16,520,799 | +0.15(+0.72%) |
Feb 03, 2015 | 20.26 | 20.79 | 20.23 | 20.77 | 13,331,785 | +0.53(+2.60%) |
Feb 02, 2015 | 20.31 | 20.38 | 19.75 | 20.25 | 15,974,289 | +0.01(+0.07%) |
Jan 30, 2015 | 20.72 | 20.85 | 20.19 | 20.23 | 14,758,225 | -0.69(-3.30%) |
Jan 29, 2015 | 20.70 | 21.01 | 20.43 | 20.93 | 9,615,989 | +0.22(+1.05%) |
Jan 28, 2015 | 21.07 | 21.44 | 20.69 | 20.71 | 12,239,351 | -0.17(-0.83%) |
Jan 27, 2015 | 21.14 | 21.25 | 20.73 | 20.88 | 15,154,166 | -0.59(-2.76%) |
Jan 26, 2015 | 21.36 | 21.53 | 21.09 | 21.47 | 8,790,661 | +0.12(+0.54%) |
Jan 23, 2015 | 21.72 | 21.72 | 21.23 | 21.36 | 14,920,904 | -0.45(-2.07%) |
Jan 22, 2015 | 21.53 | 21.82 | 21.06 | 21.81 | 14,158,929 | +0.27(+1.23%) |
Jan 21, 2015 | 21.04 | 21.70 | 20.94 | 21.55 | 14,794,575 | +0.61(+2.92%) |
Jan 20, 2015 | 20.89 | 21.06 | 20.65 | 20.93 | 15,448,083 | +0.14(+0.68%) |
Jan 16, 2015 | 20.56 | 20.83 | 20.27 | 20.79 | 18,888,174 | +0.13(+0.62%) |
Jan 15, 2015 | 20.88 | 21.01 | 20.59 | 20.66 | 29,943,440 | +0.27(+1.33%) |
Jan 14, 2015 | 20.38 | 20.66 | 20.24 | 20.39 | 24,781,940 | -0.27(-1.33%) |
Jan 13, 2015 | 21.17 | 21.51 | 20.56 | 20.67 | 16,276,227 | -0.29(-1.39%) |
Jan 12, 2015 | 21.50 | 21.51 | 20.84 | 20.96 | 14,201,811 | -0.51(-2.39%) |
Jan 09, 2015 | 21.35 | 21.56 | 21.17 | 21.47 | 9,862,355 | +0.02(+0.10%) |
Jan 08, 2015 | 20.99 | 21.55 | 20.97 | 21.45 | 18,847,122 | +0.66(+3.20%) |
Jan 07, 2015 | 20.70 | 20.85 | 20.46 | 20.79 | 17,733,538 | +0.19(+0.92%) |
Jan 06, 2015 | 21.38 | 21.53 | 20.58 | 20.60 | 22,219,678 | -0.81(-3.77%) |
Jan 05, 2015 | 21.93 | 22.06 | 21.39 | 21.40 | 12,890,436 | -0.71(-3.21%) |
Jan 02, 2015 | 22.14 | 22.29 | 21.79 | 22.11 | 7,800,117 | +0.04(+0.16%) |
Dec 31, 2014 | 22.42 | 22.08 | 22.08 | 22.08 | 7,908,817 | -0.27(-1.19%) |
Dec 30, 2014 | 22.17 | 22.42 | 22.17 | 22.34 | 7,398,429 | -0.08(-0.36%) |
Dec 29, 2014 | 22.17 | 22.50 | 22.17 | 22.42 | 6,653,496 | +0.11(+0.48%) |
Dec 26, 2014 | 22.55 | 22.56 | 22.29 | 22.32 | 4,580,242 | -0.05(-0.24%) |
Dec 24, 2014 | 22.50 | 22.37 | 22.37 | 22.37 | 3,249,088 | -0.13(-0.59%) |
Dec 23, 2014 | 22.58 | 22.78 | 22.40 | 22.50 | 11,109,115 | +0.00(+0.00%) |
Dec 22, 2014 | 22.08 | 22.56 | 22.08 | 22.50 | 19,847,416 | +0.45(+2.05%) |
Dec 19, 2014 | 22.17 | 22.28 | 21.97 | 22.05 | 16,709,026 | -0.11(-0.48%) |
Dec 18, 2014 | 22.03 | 22.17 | 21.78 | 22.16 | 20,966,338 | +0.49(+2.27%) |
Dec 17, 2014 | 21.08 | 21.70 | 20.91 | 21.66 | 19,675,294 | +0.54(+2.54%) |
Dec 16, 2014 | 20.53 | 21.50 | 20.48 | 21.13 | 28,789,166 | +0.41(+1.97%) |
Dec 15, 2014 | 21.10 | 21.31 | 20.62 | 20.72 | 16,898,442 | -0.24(-1.14%) |
Dec 12, 2014 | 20.95 | 21.47 | 20.82 | 20.96 | 16,111,942 | -0.12(-0.55%) |
Dec 11, 2014 | 21.15 | 21.50 | 21.00 | 21.08 | 8,735,266 | +0.01(+0.04%) |
Dec 10, 2014 | 21.58 | 21.58 | 20.95 | 21.07 | 12,056,455 | -0.56(-2.60%) |
Dec 09, 2014 | 21.38 | 21.76 | 21.21 | 21.63 | 14,946,276 | +0.16(+0.72%) |
Dec 08, 2014 | 22.25 | 22.37 | 21.30 | 21.47 | 21,085,578 | -0.71(-3.19%) |
Dec 05, 2014 | 21.81 | 22.23 | 21.49 | 22.18 | 21,746,212 | +0.57(+2.62%) |
Dec 04, 2014 | 21.81 | 22.01 | 21.52 | 21.62 | 11,460,155 | -0.16(-0.75%) |
Dec 03, 2014 | 21.23 | 21.86 | 21.22 | 21.78 | 19,718,004 | +0.63(+3.00%) |
Dec 02, 2014 | 21.00 | 21.22 | 20.93 | 21.15 | 11,944,087 | +0.12(+0.55%) |