Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.72 | 23.87 | 23.70 | 23.71 | 6,352,331 | +0.05(+0.19%) |
Feb 26, 2015 | 23.74 | 23.78 | 23.59 | 23.66 | 6,908,111 | -0.31(-1.31%) |
Feb 25, 2015 | 23.87 | 24.02 | 23.74 | 23.98 | 7,508,964 | +0.18(+0.77%) |
Feb 24, 2015 | 23.74 | 23.83 | 23.57 | 23.79 | 6,926,485 | +0.21(+0.90%) |
Feb 23, 2015 | 23.46 | 23.75 | 23.34 | 23.58 | 7,447,553 | -0.03(-0.15%) |
Feb 20, 2015 | 23.56 | 23.67 | 23.44 | 23.62 | 7,952,807 | +0.05(+0.22%) |
Feb 19, 2015 | 23.42 | 23.76 | 23.33 | 23.57 | 9,865,387 | -0.32(-1.34%) |
Feb 18, 2015 | 23.83 | 23.99 | 23.72 | 23.89 | 8,524,764 | -0.02(-0.07%) |
Feb 17, 2015 | 23.69 | 23.99 | 23.60 | 23.90 | 9,031,614 | -0.09(-0.36%) |
Feb 13, 2015 | 23.91 | 23.99 | 23.99 | 23.99 | 11,580,333 | +0.34(+1.43%) |
Feb 12, 2015 | 23.43 | 23.92 | 23.39 | 23.65 | 26,614,456 | +0.57(+2.45%) |
Feb 11, 2015 | 22.98 | 23.15 | 22.78 | 23.08 | 10,796,633 | -0.17(-0.74%) |
Feb 10, 2015 | 23.20 | 23.28 | 22.85 | 23.26 | 17,994,984 | -0.20(-0.86%) |
Feb 09, 2015 | 23.40 | 23.70 | 23.39 | 23.46 | 14,421,181 | +0.25(+1.07%) |
Feb 06, 2015 | 23.41 | 23.48 | 23.16 | 23.21 | 11,946,468 | -0.12(-0.51%) |
Feb 05, 2015 | 23.18 | 23.44 | 23.09 | 23.33 | 13,721,055 | +0.52(+2.30%) |
Feb 04, 2015 | 22.82 | 23.00 | 22.60 | 22.81 | 15,562,940 | -0.37(-1.58%) |
Feb 03, 2015 | 23.00 | 23.27 | 22.84 | 23.17 | 22,665,896 | +0.70(+3.11%) |
Feb 02, 2015 | 22.21 | 22.48 | 22.09 | 22.47 | 14,560,262 | +0.58(+2.65%) |
Jan 30, 2015 | 21.84 | 22.14 | 21.54 | 21.89 | 13,498,075 | +0.05(+0.21%) |
Jan 29, 2015 | 21.83 | 21.90 | 21.54 | 21.85 | 12,407,687 | -0.07(-0.33%) |
Jan 28, 2015 | 22.43 | 22.44 | 21.90 | 21.92 | 15,020,177 | -0.75(-3.31%) |
Jan 27, 2015 | 22.46 | 22.80 | 22.40 | 22.67 | 19,452,780 | +0.16(+0.73%) |
Jan 26, 2015 | 22.00 | 22.67 | 21.87 | 22.51 | 16,657,312 | +0.57(+2.62%) |
Jan 23, 2015 | 21.70 | 22.12 | 21.66 | 21.93 | 14,895,992 | -0.05(-0.21%) |
Jan 22, 2015 | 22.00 | 22.07 | 21.71 | 21.98 | 14,482,090 | +0.09(+0.41%) |
Jan 21, 2015 | 21.33 | 22.00 | 21.27 | 21.89 | 18,607,530 | +0.64(+3.00%) |
Jan 20, 2015 | 21.43 | 21.44 | 21.07 | 21.25 | 14,538,126 | -0.10(-0.45%) |
Jan 16, 2015 | 20.80 | 21.40 | 20.76 | 21.34 | 27,270,742 | +1.20(+5.96%) |
Jan 15, 2015 | 20.11 | 20.40 | 20.07 | 20.14 | 15,793,251 | +0.03(+0.17%) |
Jan 14, 2015 | 19.82 | 20.17 | 19.69 | 20.11 | 20,625,502 | -0.16(-0.81%) |
Jan 13, 2015 | 20.41 | 20.49 | 20.16 | 20.27 | 18,006,600 | -0.05(-0.25%) |
Jan 12, 2015 | 20.40 | 20.47 | 20.12 | 20.32 | 13,425,105 | -0.30(-1.45%) |
Jan 09, 2015 | 20.72 | 20.76 | 20.38 | 20.62 | 13,509,862 | -0.08(-0.41%) |
Jan 08, 2015 | 20.54 | 20.82 | 20.44 | 20.71 | 19,119,048 | +0.46(+2.26%) |
Jan 07, 2015 | 20.30 | 20.49 | 20.10 | 20.25 | 16,303,675 | +0.05(+0.25%) |
Jan 06, 2015 | 20.30 | 20.58 | 20.10 | 20.20 | 20,528,576 | -0.15(-0.75%) |
Jan 05, 2015 | 20.63 | 20.67 | 20.09 | 20.35 | 28,565,026 | -1.14(-5.30%) |
Jan 02, 2015 | 21.54 | 21.63 | 21.27 | 21.49 | 11,156,977 | +0.00(+0.00%) |
Dec 31, 2014 | 21.59 | 21.49 | 21.49 | 21.49 | 12,162,058 | -0.14(-0.63%) |
Dec 30, 2014 | 21.84 | 21.87 | 21.57 | 21.63 | 12,565,614 | -0.38(-1.72%) |
Dec 29, 2014 | 21.95 | 22.07 | 21.86 | 22.00 | 13,406,418 | +0.03(+0.13%) |
Dec 26, 2014 | 22.02 | 22.07 | 21.87 | 21.98 | 10,630,923 | +0.02(+0.08%) |
Dec 24, 2014 | 22.11 | 21.96 | 21.96 | 21.96 | 6,180,357 | -0.10(-0.43%) |
Dec 23, 2014 | 21.85 | 22.15 | 21.77 | 22.06 | 13,889,316 | +0.01(+0.05%) |
Dec 22, 2014 | 22.11 | 22.14 | 21.76 | 22.04 | 18,054,866 | -0.17(-0.76%) |
Dec 19, 2014 | 21.87 | 22.22 | 21.70 | 22.21 | 19,213,708 | +0.61(+2.82%) |
Dec 18, 2014 | 21.50 | 21.62 | 21.23 | 21.60 | 27,658,836 | +0.36(+1.67%) |
Dec 17, 2014 | 20.26 | 21.28 | 20.22 | 21.25 | 25,573,632 | +1.09(+5.40%) |
Dec 16, 2014 | 19.82 | 20.61 | 19.68 | 20.16 | 31,169,528 | +0.46(+2.35%) |
Dec 15, 2014 | 20.34 | 20.49 | 19.66 | 19.70 | 28,564,812 | -0.73(-3.59%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.43 | 20.43 | 21,604,628 | -0.61(-2.92%) |
Dec 11, 2014 | 21.25 | 21.41 | 21.03 | 21.05 | 17,269,690 | -0.23(-1.09%) |
Dec 10, 2014 | 21.55 | 21.57 | 21.14 | 21.28 | 18,764,198 | -0.44(-2.02%) |
Dec 09, 2014 | 21.72 | 22.06 | 21.47 | 21.72 | 21,565,266 | -0.20(-0.90%) |
Dec 08, 2014 | 22.30 | 22.31 | 21.86 | 21.91 | 18,865,380 | -0.63(-2.78%) |
Dec 05, 2014 | 22.64 | 22.68 | 22.44 | 22.54 | 12,250,303 | -0.23(-1.01%) |
Dec 04, 2014 | 22.77 | 22.90 | 22.57 | 22.77 | 14,629,698 | -0.52(-2.23%) |
Dec 03, 2014 | 23.08 | 23.45 | 22.97 | 23.29 | 13,318,009 | +0.33(+1.45%) |
Dec 02, 2014 | 22.53 | 23.23 | 22.44 | 22.96 | 23,027,798 | +0.50(+2.23%) |