Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.50 | 28.65 | 28.31 | 28.32 | 1,668,415 | +0.19(+0.68%) |
Feb 26, 2015 | 28.03 | 28.27 | 28.00 | 28.13 | 1,228,699 | +0.44(+1.59%) |
Feb 25, 2015 | 27.60 | 27.83 | 27.57 | 27.69 | 983,130 | -0.05(-0.18%) |
Feb 24, 2015 | 27.46 | 27.81 | 27.43 | 27.74 | 1,686,380 | +0.71(+2.63%) |
Feb 23, 2015 | 27.05 | 27.09 | 26.94 | 27.03 | 1,468,356 | -0.23(-0.84%) |
Feb 20, 2015 | 27.01 | 27.31 | 26.89 | 27.26 | 2,266,238 | -0.11(-0.40%) |
Feb 19, 2015 | 27.26 | 27.49 | 27.15 | 27.37 | 2,573,369 | -0.65(-2.32%) |
Feb 18, 2015 | 27.01 | 28.12 | 26.89 | 28.02 | 5,007,547 | +1.42(+5.34%) |
Feb 17, 2015 | 26.38 | 26.66 | 26.30 | 26.60 | 2,228,865 | -0.70(-2.56%) |
Feb 13, 2015 | 27.21 | 27.30 | 27.30 | 27.30 | 1,552,200 | +0.19(+0.70%) |
Feb 12, 2015 | 26.68 | 27.14 | 26.67 | 27.11 | 2,915,667 | +1.01(+3.87%) |
Feb 11, 2015 | 25.89 | 26.16 | 25.89 | 26.10 | 1,556,918 | +0.04(+0.15%) |
Feb 10, 2015 | 25.90 | 26.13 | 25.77 | 26.06 | 2,161,781 | +0.37(+1.44%) |
Feb 09, 2015 | 25.69 | 25.85 | 25.64 | 25.69 | 2,390,438 | -0.88(-3.31%) |
Feb 06, 2015 | 26.61 | 26.80 | 26.52 | 26.57 | 1,929,544 | -0.25(-0.93%) |
Feb 05, 2015 | 26.55 | 26.98 | 26.50 | 26.82 | 3,567,178 | +0.88(+3.39%) |
Feb 04, 2015 | 24.88 | 26.55 | 24.58 | 25.94 | 9,218,216 | +2.55(+10.90%) |
Feb 03, 2015 | 23.15 | 23.40 | 23.14 | 23.39 | 2,044,169 | +0.06(+0.26%) |
Feb 02, 2015 | 22.96 | 23.37 | 22.91 | 23.33 | 1,627,115 | +0.04(+0.17%) |
Jan 30, 2015 | 23.42 | 23.56 | 23.27 | 23.29 | 2,266,298 | -0.28(-1.19%) |
Jan 29, 2015 | 23.56 | 23.60 | 23.39 | 23.57 | 2,570,755 | +0.11(+0.47%) |
Jan 28, 2015 | 23.89 | 23.91 | 23.44 | 23.46 | 3,503,790 | +0.40(+1.73%) |
Jan 27, 2015 | 23.00 | 23.16 | 22.94 | 23.06 | 1,649,519 | -0.31(-1.33%) |
Jan 26, 2015 | 23.30 | 23.47 | 23.28 | 23.37 | 3,590,849 | +0.77(+3.41%) |
Jan 23, 2015 | 22.51 | 22.88 | 22.42 | 22.60 | 2,962,766 | +0.43(+1.94%) |
Jan 22, 2015 | 21.99 | 22.23 | 21.97 | 22.17 | 1,923,695 | +0.26(+1.19%) |
Jan 21, 2015 | 21.86 | 22.11 | 21.78 | 21.91 | 4,272,831 | +1.09(+5.24%) |
Jan 20, 2015 | 20.91 | 20.92 | 20.66 | 20.82 | 1,063,304 | +0.15(+0.73%) |
Jan 16, 2015 | 20.40 | 20.69 | 20.34 | 20.67 | 2,586,938 | -0.26(-1.24%) |
Jan 15, 2015 | 21.24 | 21.26 | 20.90 | 20.93 | 2,456,854 | +0.23(+1.11%) |
Jan 14, 2015 | 20.76 | 20.79 | 20.52 | 20.70 | 2,420,551 | -0.48(-2.27%) |
Jan 13, 2015 | 21.40 | 21.49 | 20.99 | 21.18 | 1,777,482 | -0.18(-0.84%) |
Jan 12, 2015 | 21.38 | 21.42 | 21.23 | 21.36 | 1,995,850 | +0.02(+0.09%) |
Jan 09, 2015 | 21.78 | 21.79 | 21.32 | 21.34 | 3,013,190 | -0.22(-1.02%) |
Jan 08, 2015 | 21.53 | 21.62 | 21.47 | 21.56 | 1,296,471 | +0.03(+0.14%) |
Jan 07, 2015 | 21.59 | 21.70 | 21.47 | 21.53 | 2,486,293 | +1.28(+6.32%) |
Jan 06, 2015 | 20.46 | 20.58 | 20.15 | 20.25 | 2,209,124 | -0.01(-0.05%) |
Jan 05, 2015 | 20.45 | 20.45 | 20.21 | 20.26 | 1,056,706 | -0.30(-1.46%) |
Jan 02, 2015 | 20.47 | 20.68 | 20.43 | 20.56 | 1,229,939 | +0.09(+0.44%) |
Dec 31, 2014 | 20.71 | 20.47 | 20.47 | 20.47 | 846,200 | -0.11(-0.53%) |
Dec 30, 2014 | 20.60 | 20.61 | 20.53 | 20.58 | 1,575,455 | -0.59(-2.79%) |
Dec 29, 2014 | 21.21 | 21.27 | 21.10 | 21.17 | 1,107,500 | -0.10(-0.47%) |
Dec 26, 2014 | 21.38 | 21.38 | 21.21 | 21.27 | 1,107,977 | -0.05(-0.23%) |
Dec 24, 2014 | 21.23 | 21.32 | 21.32 | 21.32 | 1,357,400 | +0.46(+2.21%) |
Dec 23, 2014 | 20.88 | 20.99 | 20.77 | 20.86 | 1,802,466 | +0.08(+0.38%) |
Dec 22, 2014 | 20.80 | 20.89 | 20.70 | 20.78 | 1,292,035 | +0.20(+0.97%) |
Dec 19, 2014 | 20.67 | 20.80 | 20.53 | 20.58 | 1,565,638 | -0.56(-2.65%) |
Dec 18, 2014 | 21.13 | 21.26 | 21.04 | 21.14 | 2,623,615 | +0.75(+3.68%) |
Dec 17, 2014 | 20.14 | 20.51 | 20.13 | 20.39 | 2,240,719 | +0.67(+3.40%) |
Dec 16, 2014 | 19.78 | 20.00 | 19.71 | 19.72 | 2,331,508 | +0.00(+0.00%) |
Dec 15, 2014 | 19.94 | 20.00 | 19.71 | 19.72 | 4,369,720 | -0.61(-3.00%) |
Dec 12, 2014 | 20.50 | 20.56 | 20.33 | 20.33 | 2,410,921 | -0.41(-1.98%) |
Dec 11, 2014 | 20.87 | 21.07 | 20.71 | 20.74 | 1,912,466 | -0.05(-0.24%) |
Dec 10, 2014 | 21.02 | 21.06 | 20.75 | 20.79 | 1,841,227 | +0.09(+0.43%) |
Dec 09, 2014 | 20.58 | 20.73 | 20.46 | 20.70 | 2,987,234 | -0.45(-2.13%) |
Dec 08, 2014 | 21.41 | 21.47 | 21.13 | 21.15 | 2,559,619 | -1.01(-4.56%) |
Dec 05, 2014 | 22.21 | 22.30 | 22.11 | 22.16 | 1,841,712 | +0.04(+0.18%) |
Dec 04, 2014 | 22.04 | 22.15 | 21.96 | 22.12 | 2,241,373 | +0.17(+0.77%) |
Dec 03, 2014 | 21.87 | 22.07 | 21.74 | 21.95 | 3,267,531 | -0.01(-0.05%) |
Dec 02, 2014 | 22.07 | 22.17 | 21.94 | 21.96 | 2,609,581 | -0.19(-0.86%) |