Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.09 | 23.23 | 22.80 | 22.86 | 604,679 | -0.23(-1.00%) |
Feb 26, 2015 | 23.08 | 23.24 | 22.79 | 23.09 | 545,227 | -0.04(-0.17%) |
Feb 25, 2015 | 22.85 | 23.19 | 22.73 | 23.13 | 695,795 | +0.28(+1.24%) |
Feb 24, 2015 | 22.84 | 22.94 | 22.68 | 22.85 | 563,270 | -0.05(-0.20%) |
Feb 23, 2015 | 22.67 | 22.89 | 22.50 | 22.89 | 774,349 | +0.31(+1.37%) |
Feb 20, 2015 | 22.44 | 22.62 | 22.22 | 22.58 | 544,548 | +0.17(+0.74%) |
Feb 19, 2015 | 22.53 | 22.59 | 22.32 | 22.42 | 623,704 | -0.09(-0.39%) |
Feb 18, 2015 | 22.40 | 22.61 | 22.23 | 22.50 | 694,698 | +0.04(+0.20%) |
Feb 17, 2015 | 22.07 | 22.55 | 22.01 | 22.46 | 1,195,406 | +0.29(+1.29%) |
Feb 13, 2015 | 21.81 | 22.17 | 22.17 | 22.17 | 925,878 | +0.43(+1.97%) |
Feb 12, 2015 | 21.55 | 21.80 | 21.36 | 21.75 | 785,921 | +0.33(+1.55%) |
Feb 11, 2015 | 21.41 | 21.53 | 21.17 | 21.41 | 509,373 | -0.03(-0.15%) |
Feb 10, 2015 | 21.11 | 21.48 | 20.91 | 21.45 | 1,064,951 | +0.40(+1.92%) |
Feb 09, 2015 | 21.11 | 21.33 | 20.91 | 21.04 | 833,887 | -0.06(-0.29%) |
Feb 06, 2015 | 21.37 | 21.47 | 21.03 | 21.10 | 791,374 | -0.28(-1.33%) |
Feb 05, 2015 | 21.21 | 21.43 | 21.06 | 21.39 | 685,785 | +0.28(+1.32%) |
Feb 04, 2015 | 20.92 | 21.27 | 20.45 | 21.11 | 1,221,514 | -0.04(-0.21%) |
Feb 03, 2015 | 21.40 | 21.97 | 20.78 | 21.15 | 1,412,629 | -0.66(-3.02%) |
Feb 02, 2015 | 21.93 | 22.00 | 21.34 | 21.81 | 955,365 | +0.01(+0.04%) |
Jan 30, 2015 | 22.00 | 22.00 | 21.66 | 21.80 | 776,632 | -0.28(-1.28%) |
Jan 29, 2015 | 21.91 | 22.12 | 21.66 | 22.08 | 576,903 | +0.26(+1.21%) |
Jan 28, 2015 | 22.02 | 22.03 | 21.75 | 21.82 | 715,605 | -0.01(-0.05%) |
Jan 27, 2015 | 21.85 | 22.10 | 21.66 | 21.83 | 688,878 | -0.07(-0.32%) |
Jan 26, 2015 | 21.84 | 22.03 | 21.69 | 21.90 | 833,968 | +0.01(+0.05%) |
Jan 23, 2015 | 21.90 | 22.05 | 21.78 | 21.89 | 406,136 | -0.06(-0.28%) |
Jan 22, 2015 | 21.89 | 22.05 | 21.46 | 21.95 | 504,040 | +0.14(+0.66%) |
Jan 21, 2015 | 21.77 | 22.08 | 21.68 | 21.81 | 576,088 | -0.07(-0.30%) |
Jan 20, 2015 | 21.85 | 22.02 | 21.60 | 21.87 | 807,032 | +0.06(+0.29%) |
Jan 16, 2015 | 21.48 | 22.07 | 21.48 | 21.81 | 1,334,911 | +0.34(+1.61%) |
Jan 15, 2015 | 21.93 | 22.07 | 21.45 | 21.47 | 550,283 | -0.35(-1.60%) |
Jan 14, 2015 | 21.50 | 21.83 | 21.31 | 21.82 | 619,553 | +0.14(+0.64%) |
Jan 13, 2015 | 21.63 | 22.06 | 21.26 | 21.68 | 809,964 | +0.23(+1.06%) |
Jan 12, 2015 | 21.57 | 21.79 | 21.45 | 21.45 | 573,144 | -0.06(-0.28%) |
Jan 09, 2015 | 21.40 | 21.68 | 21.40 | 21.51 | 446,806 | +0.06(+0.30%) |
Jan 08, 2015 | 21.45 | 21.75 | 21.41 | 21.45 | 1,023,027 | +0.18(+0.83%) |
Jan 07, 2015 | 21.17 | 21.74 | 20.92 | 21.27 | 773,697 | +0.28(+1.35%) |
Jan 06, 2015 | 21.27 | 21.34 | 20.91 | 20.99 | 3,018,106 | -0.19(-0.87%) |
Jan 05, 2015 | 21.33 | 21.52 | 21.09 | 21.17 | 1,212,584 | -0.26(-1.20%) |
Jan 02, 2015 | 21.80 | 21.94 | 21.19 | 21.43 | 746,812 | -0.22(-1.04%) |
Dec 31, 2014 | 21.97 | 21.66 | 21.66 | 21.66 | 467,205 | -0.23(-1.07%) |
Dec 30, 2014 | 22.00 | 22.06 | 21.75 | 21.89 | 399,241 | -0.17(-0.78%) |
Dec 29, 2014 | 22.21 | 22.41 | 21.94 | 22.06 | 508,285 | -0.18(-0.79%) |
Dec 26, 2014 | 22.15 | 22.47 | 22.15 | 22.24 | 696,495 | +0.13(+0.58%) |
Dec 24, 2014 | 21.89 | 22.11 | 22.11 | 22.11 | 327,257 | +0.25(+1.16%) |
Dec 23, 2014 | 22.13 | 22.26 | 21.68 | 21.86 | 639,338 | -0.15(-0.67%) |
Dec 22, 2014 | 21.91 | 22.14 | 21.76 | 22.00 | 538,929 | +0.01(+0.06%) |
Dec 19, 2014 | 22.03 | 22.12 | 21.76 | 21.99 | 1,941,950 | +0.04(+0.17%) |
Dec 18, 2014 | 21.61 | 21.96 | 21.42 | 21.95 | 814,226 | +0.54(+2.54%) |
Dec 17, 2014 | 20.99 | 21.43 | 20.96 | 21.41 | 746,441 | +0.26(+1.25%) |
Dec 16, 2014 | 21.34 | 21.51 | 21.12 | 21.14 | 1,003,447 | -0.31(-1.46%) |
Dec 15, 2014 | 21.83 | 22.06 | 21.35 | 21.46 | 973,063 | -0.35(-1.62%) |
Dec 12, 2014 | 21.66 | 22.11 | 21.46 | 21.81 | 1,057,698 | +0.22(+1.00%) |
Dec 11, 2014 | 21.39 | 21.94 | 21.37 | 21.59 | 1,221,224 | +0.33(+1.57%) |
Dec 10, 2014 | 21.71 | 21.74 | 21.03 | 21.26 | 1,088,918 | +0.14(+0.68%) |
Dec 09, 2014 | 21.11 | 21.30 | 20.83 | 21.12 | 958,616 | -0.14(-0.64%) |
Dec 08, 2014 | 21.03 | 21.45 | 20.79 | 21.26 | 968,221 | +0.21(+0.98%) |
Dec 05, 2014 | 21.19 | 21.19 | 20.92 | 21.05 | 860,921 | -0.04(-0.20%) |
Dec 04, 2014 | 21.19 | 21.28 | 21.00 | 21.09 | 750,703 | -0.06(-0.29%) |
Dec 03, 2014 | 21.07 | 21.21 | 21.06 | 21.15 | 1,109,325 | +0.03(+0.16%) |
Dec 02, 2014 | 21.20 | 21.41 | 20.98 | 21.12 | 927,695 | -0.03(-0.16%) |
Dec 01, 2014 | 21.48 | 21.60 | 21.11 | 21.15 | 650,883 | -0.32(-1.48%) |
Nov 28, 2014 | 21.54 | 21.87 | 21.44 | 21.47 | 355,951 | +0.01(+0.07%) |
Nov 26, 2014 | 21.30 | 21.46 | 21.46 | 21.46 | 471,045 | +0.13(+0.60%) |
Nov 25, 2014 | 21.66 | 21.70 | 21.20 | 21.33 | 596,286 | -0.22(-1.03%) |
Nov 24, 2014 | 21.25 | 21.66 | 21.19 | 21.55 | 626,098 | +0.40(+1.87%) |
Nov 21, 2014 | 21.24 | 21.27 | 21.03 | 21.15 | 522,651 | +0.12(+0.56%) |
Nov 20, 2014 | 20.77 | 21.04 | 20.77 | 21.04 | 594,524 | +0.14(+0.66%) |
Nov 19, 2014 | 21.25 | 21.25 | 20.89 | 20.90 | 462,102 | -0.28(-1.32%) |
Nov 18, 2014 | 21.09 | 21.27 | 20.91 | 21.18 | 951,909 | +0.05(+0.24%) |
Nov 17, 2014 | 21.18 | 21.33 | 21.08 | 21.13 | 572,704 | -0.12(-0.55%) |
Nov 14, 2014 | 21.62 | 21.62 | 21.08 | 21.24 | 605,925 | -0.34(-1.59%) |
Nov 13, 2014 | 21.64 | 21.70 | 21.48 | 21.59 | 697,830 | +0.02(+0.09%) |
Nov 12, 2014 | 21.37 | 21.60 | 21.30 | 21.57 | 510,256 | +0.07(+0.34%) |
Nov 11, 2014 | 21.41 | 21.58 | 21.16 | 21.49 | 596,457 | +0.14(+0.67%) |
Nov 10, 2014 | 21.35 | 21.41 | 21.16 | 21.35 | 601,411 | +0.09(+0.42%) |
Nov 07, 2014 | 21.30 | 21.58 | 21.11 | 21.26 | 753,263 | -0.11(-0.50%) |
Nov 06, 2014 | 21.17 | 21.44 | 21.08 | 21.37 | 1,149,330 | +0.12(+0.58%) |
Nov 05, 2014 | 21.45 | 21.49 | 21.07 | 21.24 | 925,532 | -0.01(-0.06%) |