Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.87 | 23.08 | 22.87 | 22.89 | 1,676,695 | +0.05(+0.21%) |
Feb 26, 2015 | 22.93 | 23.05 | 22.83 | 22.84 | 1,208,804 | -0.16(-0.67%) |
Feb 25, 2015 | 22.92 | 23.03 | 22.84 | 23.00 | 1,156,845 | +0.23(+1.00%) |
Feb 24, 2015 | 22.62 | 22.80 | 22.54 | 22.77 | 3,164,244 | +0.13(+0.58%) |
Feb 23, 2015 | 22.60 | 22.72 | 22.51 | 22.64 | 3,081,352 | +0.00(+0.00%) |
Feb 20, 2015 | 22.76 | 22.79 | 22.60 | 22.64 | 1,438,018 | -0.10(-0.43%) |
Feb 19, 2015 | 22.64 | 22.80 | 22.56 | 22.73 | 1,458,144 | -0.19(-0.82%) |
Feb 18, 2015 | 22.96 | 23.02 | 22.82 | 22.92 | 1,769,581 | -0.25(-1.09%) |
Feb 17, 2015 | 23.05 | 23.25 | 22.92 | 23.18 | 1,179,211 | +0.24(+1.03%) |
Feb 13, 2015 | 23.01 | 22.94 | 22.94 | 22.94 | 2,510,049 | +0.08(+0.36%) |
Feb 12, 2015 | 22.75 | 22.88 | 22.68 | 22.86 | 1,951,106 | +0.38(+1.67%) |
Feb 11, 2015 | 22.38 | 22.55 | 22.34 | 22.48 | 2,625,436 | -0.07(-0.29%) |
Feb 10, 2015 | 22.70 | 22.70 | 22.40 | 22.55 | 2,435,402 | -0.16(-0.72%) |
Feb 09, 2015 | 22.62 | 22.88 | 22.62 | 22.71 | 1,801,827 | +0.16(+0.69%) |
Feb 06, 2015 | 22.69 | 22.87 | 22.46 | 22.56 | 1,875,564 | -0.23(-1.00%) |
Feb 05, 2015 | 22.49 | 22.84 | 22.48 | 22.78 | 3,323,996 | +0.44(+1.97%) |
Feb 04, 2015 | 22.52 | 22.60 | 22.24 | 22.34 | 2,989,548 | -0.42(-1.87%) |
Feb 03, 2015 | 22.42 | 22.92 | 22.37 | 22.77 | 6,118,102 | +0.60(+2.69%) |
Feb 02, 2015 | 21.77 | 22.22 | 21.77 | 22.17 | 2,424,165 | +0.57(+2.65%) |
Jan 30, 2015 | 21.39 | 21.87 | 21.28 | 21.60 | 4,179,545 | -0.11(-0.53%) |
Jan 29, 2015 | 21.81 | 21.89 | 21.39 | 21.71 | 3,135,923 | -0.10(-0.45%) |
Jan 28, 2015 | 22.38 | 22.39 | 21.80 | 21.81 | 2,200,347 | -0.56(-2.52%) |
Jan 27, 2015 | 22.09 | 22.42 | 22.09 | 22.38 | 2,733,799 | +0.16(+0.74%) |
Jan 26, 2015 | 22.22 | 22.29 | 22.11 | 22.21 | 1,445,613 | -0.06(-0.26%) |
Jan 23, 2015 | 22.25 | 22.42 | 22.23 | 22.27 | 2,247,103 | +0.01(+0.04%) |
Jan 22, 2015 | 22.07 | 22.38 | 22.07 | 22.26 | 2,120,289 | +0.19(+0.85%) |
Jan 21, 2015 | 22.07 | 22.21 | 21.93 | 22.07 | 3,171,279 | +0.07(+0.30%) |
Jan 20, 2015 | 22.26 | 22.28 | 21.99 | 22.01 | 1,990,643 | -0.26(-1.17%) |
Jan 16, 2015 | 21.74 | 22.29 | 21.74 | 22.27 | 2,576,731 | +0.41(+1.87%) |
Jan 15, 2015 | 22.21 | 22.21 | 21.85 | 21.86 | 3,648,184 | -0.12(-0.56%) |
Jan 14, 2015 | 21.91 | 21.99 | 21.57 | 21.98 | 4,473,971 | -0.14(-0.63%) |
Jan 13, 2015 | 22.30 | 22.45 | 21.89 | 22.12 | 1,960,020 | -0.10(-0.44%) |
Jan 12, 2015 | 22.40 | 22.43 | 22.09 | 22.22 | 3,046,483 | -0.36(-1.59%) |
Jan 09, 2015 | 22.77 | 22.80 | 22.51 | 22.58 | 3,462,957 | -0.20(-0.86%) |
Jan 08, 2015 | 22.65 | 22.89 | 22.65 | 22.78 | 1,866,496 | +0.28(+1.23%) |
Jan 07, 2015 | 22.56 | 22.75 | 22.43 | 22.50 | 2,658,969 | +0.02(+0.11%) |
Jan 06, 2015 | 22.80 | 22.80 | 22.34 | 22.47 | 2,439,355 | -0.33(-1.47%) |
Jan 05, 2015 | 23.22 | 23.31 | 22.69 | 22.81 | 4,204,149 | -0.63(-2.68%) |
Jan 02, 2015 | 23.38 | 23.54 | 23.31 | 23.44 | 2,964,333 | -0.14(-0.59%) |
Dec 31, 2014 | 23.55 | 23.58 | 23.58 | 23.58 | 2,637,602 | +0.00(+0.00%) |
Dec 30, 2014 | 23.59 | 23.66 | 23.51 | 23.58 | 1,617,805 | +0.00(+0.00%) |
Dec 29, 2014 | 23.54 | 23.71 | 23.51 | 23.58 | 921,248 | -0.02(-0.07%) |
Dec 26, 2014 | 23.57 | 23.69 | 23.45 | 23.59 | 562,957 | +0.10(+0.42%) |
Dec 24, 2014 | 23.50 | 23.49 | 23.49 | 23.49 | 779,761 | +0.04(+0.17%) |
Dec 23, 2014 | 23.23 | 23.51 | 23.17 | 23.45 | 2,262,662 | +0.29(+1.27%) |
Dec 22, 2014 | 23.36 | 23.37 | 23.09 | 23.16 | 2,065,713 | -0.17(-0.74%) |
Dec 19, 2014 | 23.07 | 23.38 | 23.02 | 23.33 | 3,727,044 | +0.26(+1.13%) |
Dec 18, 2014 | 23.12 | 23.19 | 22.78 | 23.07 | 2,289,634 | +0.31(+1.36%) |
Dec 17, 2014 | 21.80 | 22.90 | 21.80 | 22.76 | 2,660,114 | +0.57(+2.56%) |
Dec 16, 2014 | 21.89 | 22.55 | 21.84 | 22.19 | 4,398,924 | +0.31(+1.44%) |
Dec 15, 2014 | 22.09 | 22.24 | 21.79 | 21.88 | 3,072,347 | -0.19(-0.88%) |
Dec 12, 2014 | 22.24 | 22.38 | 22.05 | 22.07 | 2,177,062 | -0.37(-1.65%) |
Dec 11, 2014 | 22.35 | 22.76 | 22.32 | 22.44 | 3,432,040 | -0.03(-0.14%) |
Dec 10, 2014 | 22.98 | 22.98 | 22.32 | 22.47 | 3,211,879 | -0.61(-2.65%) |
Dec 09, 2014 | 22.80 | 23.12 | 22.77 | 23.09 | 1,637,897 | +0.13(+0.56%) |
Dec 08, 2014 | 23.42 | 23.45 | 22.71 | 22.96 | 1,783,045 | -0.63(-2.66%) |
Dec 05, 2014 | 23.66 | 23.72 | 23.51 | 23.59 | 2,094,480 | -0.14(-0.61%) |
Dec 04, 2014 | 24.18 | 24.18 | 23.63 | 23.73 | 1,952,588 | -0.46(-1.90%) |
Dec 03, 2014 | 23.96 | 24.25 | 23.92 | 24.19 | 1,327,064 | +0.26(+1.08%) |
Dec 02, 2014 | 23.92 | 24.08 | 23.78 | 23.93 | 1,630,599 | -0.11(-0.45%) |