Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.24 | 26.47 | 26.21 | 26.29 | 2,238,393 | +0.03(+0.11%) |
Feb 26, 2015 | 26.42 | 26.42 | 26.11 | 26.26 | 2,885,340 | -0.14(-0.54%) |
Feb 25, 2015 | 26.74 | 26.82 | 26.30 | 26.40 | 2,961,177 | -0.37(-1.39%) |
Feb 24, 2015 | 26.73 | 26.84 | 26.49 | 26.77 | 4,566,965 | +0.62(+2.36%) |
Feb 23, 2015 | 26.31 | 26.37 | 25.95 | 26.16 | 8,384,476 | -0.17(-0.65%) |
Feb 20, 2015 | 26.05 | 26.33 | 25.95 | 26.33 | 2,814,601 | +0.11(+0.44%) |
Feb 19, 2015 | 26.17 | 26.40 | 26.17 | 26.21 | 1,713,202 | -0.08(-0.29%) |
Feb 18, 2015 | 26.15 | 26.32 | 26.06 | 26.29 | 2,329,450 | -0.02(-0.07%) |
Feb 17, 2015 | 26.17 | 26.35 | 25.92 | 26.31 | 4,922,987 | +0.14(+0.54%) |
Feb 13, 2015 | 26.25 | 26.17 | 26.17 | 26.17 | 3,840,199 | +0.02(+0.07%) |
Feb 12, 2015 | 25.71 | 26.17 | 25.66 | 26.15 | 5,337,410 | +0.52(+2.04%) |
Feb 11, 2015 | 25.77 | 25.99 | 25.45 | 25.62 | 4,330,251 | -0.15(-0.59%) |
Feb 10, 2015 | 25.63 | 25.90 | 25.40 | 25.78 | 5,595,521 | +0.33(+1.31%) |
Feb 09, 2015 | 25.28 | 25.64 | 25.21 | 25.44 | 3,934,701 | +0.09(+0.34%) |
Feb 06, 2015 | 25.08 | 25.42 | 25.00 | 25.36 | 4,577,095 | +0.44(+1.76%) |
Feb 05, 2015 | 25.11 | 25.19 | 24.70 | 24.92 | 8,242,794 | -0.14(-0.57%) |
Feb 04, 2015 | 24.59 | 25.24 | 24.58 | 25.06 | 9,042,731 | +0.41(+1.66%) |
Feb 03, 2015 | 24.26 | 24.69 | 24.20 | 24.65 | 7,484,313 | +0.48(+1.97%) |
Feb 02, 2015 | 24.18 | 24.30 | 23.82 | 24.18 | 4,948,650 | +0.08(+0.32%) |
Jan 30, 2015 | 24.26 | 24.46 | 24.02 | 24.10 | 4,485,425 | -0.49(-2.01%) |
Jan 29, 2015 | 23.90 | 24.63 | 23.84 | 24.60 | 8,352,501 | +0.79(+3.32%) |
Jan 28, 2015 | 24.10 | 24.23 | 23.78 | 23.81 | 10,279,227 | -0.22(-0.91%) |
Jan 27, 2015 | 23.80 | 24.10 | 23.66 | 24.03 | 4,863,830 | -0.08(-0.32%) |
Jan 26, 2015 | 23.95 | 24.13 | 23.66 | 24.10 | 8,025,156 | +0.49(+2.09%) |
Jan 23, 2015 | 23.76 | 23.84 | 23.52 | 23.61 | 4,073,120 | -0.15(-0.64%) |
Jan 22, 2015 | 23.65 | 23.81 | 23.40 | 23.76 | 4,702,520 | +0.26(+1.09%) |
Jan 21, 2015 | 23.43 | 23.70 | 23.28 | 23.50 | 5,780,610 | +0.22(+0.94%) |
Jan 20, 2015 | 23.88 | 23.94 | 23.08 | 23.28 | 7,081,827 | -0.59(-2.47%) |
Jan 16, 2015 | 23.33 | 23.91 | 22.86 | 23.87 | 15,271,700 | +0.48(+2.03%) |
Jan 15, 2015 | 24.81 | 24.88 | 23.33 | 23.40 | 16,998,002 | -1.24(-5.02%) |
Jan 14, 2015 | 24.57 | 24.83 | 24.18 | 24.63 | 11,929,370 | -0.09(-0.35%) |
Jan 13, 2015 | 25.60 | 25.96 | 24.29 | 24.72 | 19,908,604 | -0.65(-2.55%) |
Jan 12, 2015 | 25.34 | 25.57 | 25.06 | 25.37 | 9,331,839 | +0.06(+0.23%) |
Jan 09, 2015 | 25.43 | 25.47 | 25.21 | 25.31 | 9,598,294 | +0.07(+0.26%) |
Jan 08, 2015 | 24.87 | 25.29 | 24.83 | 25.24 | 4,937,793 | +0.58(+2.35%) |
Jan 07, 2015 | 24.12 | 24.89 | 24.02 | 24.66 | 9,638,973 | +0.78(+3.27%) |
Jan 06, 2015 | 24.25 | 24.26 | 23.69 | 23.88 | 1,825,867 | -0.28(-1.14%) |
Jan 05, 2015 | 24.31 | 24.41 | 24.01 | 24.16 | 5,683,113 | -0.26(-1.05%) |
Jan 02, 2015 | 24.78 | 24.84 | 24.13 | 24.42 | 2,245,182 | -0.20(-0.81%) |
Dec 31, 2014 | 24.45 | 24.61 | 24.61 | 24.61 | 2,646,872 | +0.19(+0.78%) |
Dec 30, 2014 | 24.27 | 24.49 | 24.27 | 24.42 | 1,076,067 | +0.05(+0.19%) |
Dec 29, 2014 | 24.12 | 24.56 | 24.03 | 24.38 | 1,209,408 | +0.18(+0.75%) |
Dec 26, 2014 | 24.16 | 24.34 | 24.10 | 24.20 | 691,781 | +0.09(+0.36%) |
Dec 24, 2014 | 24.10 | 24.11 | 24.11 | 24.11 | 881,800 | +0.04(+0.15%) |
Dec 23, 2014 | 24.18 | 24.33 | 24.06 | 24.07 | 1,760,825 | -0.01(-0.04%) |
Dec 22, 2014 | 24.01 | 24.14 | 23.85 | 24.08 | 2,310,698 | +0.03(+0.12%) |
Dec 19, 2014 | 24.01 | 24.10 | 23.76 | 24.05 | 1,673,505 | +0.09(+0.40%) |
Dec 18, 2014 | 23.83 | 23.97 | 23.57 | 23.96 | 3,375,955 | +0.38(+1.61%) |
Dec 17, 2014 | 22.90 | 23.63 | 22.89 | 23.58 | 4,832,078 | +0.74(+3.24%) |
Dec 16, 2014 | 22.94 | 23.26 | 22.76 | 22.84 | 2,997,454 | -0.23(-0.99%) |
Dec 15, 2014 | 23.35 | 23.52 | 23.00 | 23.07 | 2,972,420 | -0.22(-0.94%) |
Dec 12, 2014 | 23.48 | 23.57 | 23.28 | 23.29 | 7,287,807 | -0.37(-1.57%) |
Dec 11, 2014 | 23.64 | 23.92 | 23.59 | 23.66 | 2,029,954 | +0.11(+0.48%) |
Dec 10, 2014 | 24.32 | 24.50 | 23.52 | 23.54 | 4,017,276 | -0.85(-3.47%) |
Dec 09, 2014 | 24.05 | 24.41 | 24.02 | 24.39 | 2,267,816 | +0.11(+0.47%) |
Dec 08, 2014 | 24.31 | 24.53 | 24.22 | 24.27 | 1,464,701 | -0.04(-0.16%) |
Dec 05, 2014 | 24.28 | 24.46 | 24.18 | 24.31 | 2,055,744 | +0.03(+0.12%) |
Dec 04, 2014 | 24.43 | 24.46 | 24.18 | 24.28 | 2,427,547 | -0.13(-0.54%) |
Dec 03, 2014 | 24.46 | 24.68 | 24.41 | 24.42 | 2,971,402 | -0.07(-0.27%) |
Dec 02, 2014 | 24.34 | 24.55 | 24.33 | 24.48 | 1,572,799 | +0.17(+0.70%) |