Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.54 | 20.76 | 20.52 | 20.71 | 4,799,670 | +0.18(+0.89%) |
Feb 26, 2015 | 20.60 | 20.66 | 20.51 | 20.52 | 2,721,188 | -0.04(-0.20%) |
Feb 25, 2015 | 20.57 | 20.64 | 20.45 | 20.57 | 3,527,933 | +0.02(+0.09%) |
Feb 24, 2015 | 20.36 | 20.60 | 20.30 | 20.55 | 4,782,043 | +0.11(+0.52%) |
Feb 23, 2015 | 20.46 | 20.52 | 20.35 | 20.44 | 3,141,291 | +0.01(+0.03%) |
Feb 20, 2015 | 20.39 | 20.48 | 20.18 | 20.44 | 4,677,821 | +0.03(+0.15%) |
Feb 19, 2015 | 19.93 | 20.49 | 19.90 | 20.41 | 8,433,252 | +0.53(+2.68%) |
Feb 18, 2015 | 19.92 | 20.06 | 19.80 | 19.87 | 11,729,262 | -0.11(-0.56%) |
Feb 17, 2015 | 20.50 | 20.50 | 19.92 | 19.99 | 12,429,814 | -0.63(-3.07%) |
Feb 13, 2015 | 20.93 | 20.62 | 20.62 | 20.62 | 11,660,014 | -0.94(-4.37%) |
Feb 12, 2015 | 21.32 | 21.56 | 21.29 | 21.56 | 2,926,152 | +0.15(+0.69%) |
Feb 11, 2015 | 21.60 | 21.71 | 21.24 | 21.41 | 3,346,119 | -0.15(-0.71%) |
Feb 10, 2015 | 21.46 | 21.60 | 21.32 | 21.57 | 3,450,030 | +0.16(+0.75%) |
Feb 09, 2015 | 21.45 | 21.61 | 21.37 | 21.41 | 2,449,179 | -0.17(-0.77%) |
Feb 06, 2015 | 21.55 | 21.73 | 21.39 | 21.57 | 2,612,873 | -0.01(-0.03%) |
Feb 05, 2015 | 21.47 | 21.59 | 21.33 | 21.58 | 2,997,267 | +0.11(+0.52%) |
Feb 04, 2015 | 21.30 | 21.61 | 21.27 | 21.47 | 4,022,280 | +0.17(+0.78%) |
Feb 03, 2015 | 21.22 | 21.40 | 21.11 | 21.30 | 3,407,459 | +0.14(+0.64%) |
Feb 02, 2015 | 20.97 | 21.18 | 20.70 | 21.16 | 4,421,979 | +0.19(+0.90%) |
Jan 30, 2015 | 21.42 | 21.50 | 20.94 | 20.97 | 5,295,791 | -0.62(-2.85%) |
Jan 29, 2015 | 21.56 | 21.64 | 21.37 | 21.59 | 5,124,235 | -0.04(-0.16%) |
Jan 28, 2015 | 21.64 | 21.82 | 21.54 | 21.63 | 6,923,892 | +0.07(+0.33%) |
Jan 27, 2015 | 21.50 | 21.62 | 21.42 | 21.55 | 3,332,293 | -0.16(-0.76%) |
Jan 26, 2015 | 21.59 | 21.73 | 21.48 | 21.72 | 4,245,586 | +0.11(+0.49%) |
Jan 23, 2015 | 21.74 | 21.78 | 21.59 | 21.61 | 3,301,689 | -0.24(-1.10%) |
Jan 22, 2015 | 21.38 | 21.86 | 21.30 | 21.85 | 4,896,072 | +0.55(+2.57%) |
Jan 21, 2015 | 21.29 | 21.43 | 21.15 | 21.31 | 4,412,860 | -0.02(-0.08%) |
Jan 20, 2015 | 21.33 | 21.41 | 21.11 | 21.33 | 4,126,496 | +0.02(+0.11%) |
Jan 16, 2015 | 21.33 | 21.50 | 21.18 | 21.30 | 5,138,243 | -0.06(-0.30%) |
Jan 15, 2015 | 20.93 | 21.55 | 20.91 | 21.37 | 10,271,138 | +0.49(+2.34%) |
Jan 14, 2015 | 20.92 | 20.97 | 20.72 | 20.88 | 4,235,835 | -0.18(-0.87%) |
Jan 13, 2015 | 21.09 | 21.27 | 20.90 | 21.06 | 4,061,714 | +0.08(+0.39%) |
Jan 12, 2015 | 21.11 | 21.28 | 20.94 | 20.98 | 3,475,118 | -0.33(-1.55%) |
Jan 09, 2015 | 21.57 | 21.60 | 21.24 | 21.31 | 3,774,122 | -0.26(-1.23%) |
Jan 08, 2015 | 21.23 | 21.58 | 21.20 | 21.57 | 5,508,018 | +0.46(+2.17%) |
Jan 07, 2015 | 20.73 | 21.14 | 20.73 | 21.11 | 4,135,063 | +0.49(+2.37%) |
Jan 06, 2015 | 20.91 | 20.96 | 20.53 | 20.63 | 6,924,681 | -0.21(-0.99%) |
Jan 05, 2015 | 21.00 | 21.17 | 20.83 | 20.83 | 7,147,514 | -0.23(-1.09%) |
Jan 02, 2015 | 21.30 | 21.34 | 21.06 | 21.06 | 6,792,256 | -0.27(-1.27%) |
Dec 31, 2014 | 21.73 | 21.33 | 21.33 | 21.33 | 3,205,271 | -0.31(-1.44%) |
Dec 30, 2014 | 21.72 | 21.85 | 21.63 | 21.64 | 2,440,474 | -0.07(-0.33%) |
Dec 29, 2014 | 21.61 | 21.78 | 21.60 | 21.71 | 1,997,937 | +0.04(+0.19%) |
Dec 26, 2014 | 21.72 | 21.81 | 21.64 | 21.67 | 1,412,312 | +0.00(+0.00%) |
Dec 24, 2014 | 21.70 | 21.67 | 21.67 | 21.67 | 2,030,889 | -0.04(-0.19%) |
Dec 23, 2014 | 21.72 | 21.83 | 21.66 | 21.71 | 4,041,575 | +0.04(+0.19%) |
Dec 22, 2014 | 21.66 | 21.84 | 21.46 | 21.67 | 4,379,846 | +0.00(+0.00%) |
Dec 19, 2014 | 21.48 | 21.84 | 21.47 | 21.67 | 11,374,851 | +0.16(+0.77%) |
Dec 18, 2014 | 20.93 | 21.52 | 20.62 | 21.51 | 10,849,397 | -0.31(-1.40%) |
Dec 17, 2014 | 21.57 | 21.81 | 21.44 | 21.81 | 5,175,257 | +0.32(+1.50%) |
Dec 16, 2014 | 21.50 | 21.88 | 21.43 | 21.49 | 4,214,581 | -0.06(-0.30%) |
Dec 15, 2014 | 21.74 | 21.78 | 21.41 | 21.55 | 4,110,623 | -0.04(-0.19%) |
Dec 12, 2014 | 21.75 | 21.92 | 21.59 | 21.60 | 4,400,659 | -0.33(-1.50%) |
Dec 11, 2014 | 21.72 | 22.02 | 21.64 | 21.93 | 5,392,728 | +0.29(+1.33%) |
Dec 10, 2014 | 21.74 | 21.78 | 21.45 | 21.64 | 6,550,823 | -0.11(-0.49%) |
Dec 09, 2014 | 21.61 | 21.80 | 21.46 | 21.74 | 3,331,750 | -0.04(-0.16%) |
Dec 08, 2014 | 21.68 | 21.86 | 21.64 | 21.78 | 5,318,370 | +0.03(+0.14%) |
Dec 05, 2014 | 21.40 | 21.75 | 21.40 | 21.75 | 4,607,185 | +0.28(+1.32%) |
Dec 04, 2014 | 21.54 | 21.63 | 21.39 | 21.47 | 3,149,343 | -0.08(-0.38%) |
Dec 03, 2014 | 21.57 | 21.69 | 21.35 | 21.55 | 5,666,834 | -0.10(-0.46%) |
Dec 02, 2014 | 21.41 | 21.71 | 21.41 | 21.65 | 4,708,222 | +0.24(+1.13%) |