Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.93 | 22.94 | 22.52 | 22.71 | 1,716,801 | -0.21(-0.90%) |
Feb 26, 2015 | 23.07 | 23.16 | 22.85 | 22.92 | 1,196,175 | -0.12(-0.52%) |
Feb 25, 2015 | 23.17 | 23.33 | 22.89 | 23.04 | 1,723,962 | -0.06(-0.26%) |
Feb 24, 2015 | 23.03 | 23.42 | 22.70 | 23.10 | 2,905,713 | +0.08(+0.36%) |
Feb 23, 2015 | 22.91 | 23.14 | 22.80 | 23.02 | 2,735,817 | +0.12(+0.51%) |
Feb 20, 2015 | 22.62 | 23.03 | 22.36 | 22.90 | 3,500,172 | +0.26(+1.16%) |
Feb 19, 2015 | 22.20 | 22.93 | 22.02 | 22.64 | 5,845,536 | +0.48(+2.18%) |
Feb 18, 2015 | 22.09 | 22.17 | 21.89 | 22.15 | 2,279,913 | +0.06(+0.29%) |
Feb 17, 2015 | 21.98 | 22.25 | 21.84 | 22.09 | 3,297,321 | +0.06(+0.27%) |
Feb 13, 2015 | 22.03 | 22.03 | 22.03 | 22.03 | 13,752,000 | -0.02(-0.09%) |
Feb 12, 2015 | 21.33 | 22.37 | 21.17 | 22.05 | 11,582,274 | +1.37(+6.62%) |
Feb 11, 2015 | 19.77 | 20.75 | 19.51 | 20.68 | 8,747,151 | +1.01(+5.15%) |
Feb 10, 2015 | 19.97 | 20.13 | 19.61 | 19.67 | 3,908,172 | -0.20(-0.99%) |
Feb 09, 2015 | 19.91 | 20.17 | 19.56 | 19.86 | 3,307,302 | -0.51(-2.52%) |
Feb 06, 2015 | 20.49 | 20.66 | 20.27 | 20.38 | 2,945,169 | -0.17(-0.81%) |
Feb 05, 2015 | 20.68 | 20.77 | 20.34 | 20.54 | 1,542,696 | +0.01(+0.06%) |
Feb 04, 2015 | 20.22 | 20.75 | 20.21 | 20.53 | 2,082,018 | +0.16(+0.77%) |
Feb 03, 2015 | 20.29 | 20.40 | 20.05 | 20.37 | 1,997,367 | +0.13(+0.64%) |
Feb 02, 2015 | 20.15 | 20.27 | 19.84 | 20.24 | 1,717,761 | +0.13(+0.63%) |
Jan 30, 2015 | 20.65 | 20.68 | 20.05 | 20.12 | 2,997,711 | -0.80(-3.84%) |
Jan 29, 2015 | 20.78 | 20.99 | 20.38 | 20.92 | 2,153,022 | +0.30(+1.47%) |
Jan 28, 2015 | 20.30 | 20.83 | 20.21 | 20.62 | 3,113,850 | +0.48(+2.40%) |
Jan 27, 2015 | 19.75 | 20.38 | 19.67 | 20.13 | 2,484,099 | +0.08(+0.40%) |
Jan 26, 2015 | 19.09 | 20.07 | 19.01 | 20.05 | 3,095,430 | +0.92(+4.79%) |
Jan 23, 2015 | 19.61 | 19.64 | 19.05 | 19.14 | 1,930,032 | -0.51(-2.61%) |
Jan 22, 2015 | 19.00 | 19.81 | 18.87 | 19.65 | 1,995,747 | +0.80(+4.26%) |
Jan 21, 2015 | 18.57 | 18.99 | 18.57 | 18.85 | 2,034,864 | +0.19(+1.02%) |
Jan 20, 2015 | 19.15 | 19.19 | 18.58 | 18.66 | 1,970,439 | -0.40(-2.08%) |
Jan 16, 2015 | 18.94 | 19.12 | 18.67 | 19.05 | 2,160,705 | +0.01(+0.07%) |
Jan 15, 2015 | 19.83 | 19.93 | 18.98 | 19.04 | 2,786,085 | -0.79(-4.00%) |
Jan 14, 2015 | 19.50 | 20.12 | 19.47 | 19.83 | 2,640,465 | +0.02(+0.10%) |
Jan 13, 2015 | 20.28 | 20.45 | 19.62 | 19.81 | 2,559,822 | -0.35(-1.72%) |
Jan 12, 2015 | 19.88 | 20.26 | 19.88 | 20.16 | 2,309,481 | +0.38(+1.92%) |
Jan 09, 2015 | 19.91 | 19.93 | 19.47 | 19.78 | 2,210,049 | -0.19(-0.95%) |
Jan 08, 2015 | 19.96 | 20.10 | 19.51 | 19.97 | 3,962,658 | +0.25(+1.28%) |
Jan 07, 2015 | 18.75 | 19.76 | 18.75 | 19.72 | 3,298,191 | +1.08(+5.81%) |
Jan 06, 2015 | 18.97 | 19.19 | 18.41 | 18.63 | 2,809,056 | -0.30(-1.58%) |
Jan 05, 2015 | 18.69 | 19.15 | 18.61 | 18.93 | 2,817,315 | +0.35(+1.90%) |
Jan 02, 2015 | 18.57 | 18.75 | 18.43 | 18.58 | 2,314,095 | +0.16(+0.89%) |
Dec 31, 2014 | 18.65 | 18.42 | 18.42 | 18.42 | 5,638,500 | -0.22(-1.20%) |
Dec 30, 2014 | 18.67 | 18.88 | 18.56 | 18.64 | 1,510,968 | -0.10(-0.55%) |
Dec 29, 2014 | 18.70 | 18.90 | 18.55 | 18.74 | 1,669,482 | +0.02(+0.11%) |
Dec 26, 2014 | 18.58 | 18.85 | 18.56 | 18.72 | 1,592,976 | +0.23(+1.24%) |
Dec 24, 2014 | 18.60 | 18.49 | 18.49 | 18.49 | 3,086,100 | -0.09(-0.50%) |
Dec 23, 2014 | 18.56 | 18.73 | 18.48 | 18.59 | 1,894,026 | +0.04(+0.23%) |
Dec 22, 2014 | 18.82 | 19.14 | 18.47 | 18.54 | 2,505,867 | -0.28(-1.51%) |
Dec 19, 2014 | 19.30 | 19.34 | 18.17 | 18.83 | 8,345,397 | -0.62(-3.19%) |
Dec 18, 2014 | 19.20 | 19.45 | 19.05 | 19.45 | 2,446,401 | +0.52(+2.77%) |
Dec 17, 2014 | 18.05 | 19.06 | 18.05 | 18.92 | 4,061,796 | +0.94(+5.23%) |
Dec 16, 2014 | 19.07 | 19.09 | 17.96 | 17.98 | 5,816,820 | -1.17(-6.13%) |
Dec 15, 2014 | 19.77 | 19.82 | 19.01 | 19.16 | 3,418,086 | -0.48(-2.46%) |
Dec 12, 2014 | 19.81 | 19.98 | 19.59 | 19.64 | 4,133,790 | -0.29(-1.46%) |
Dec 11, 2014 | 19.73 | 20.30 | 19.73 | 19.93 | 2,635,653 | +0.36(+1.86%) |
Dec 10, 2014 | 20.01 | 20.11 | 19.44 | 19.57 | 2,727,513 | -0.44(-2.18%) |
Dec 09, 2014 | 19.98 | 20.13 | 19.63 | 20.00 | 2,390,277 | -0.26(-1.27%) |
Dec 08, 2014 | 20.24 | 20.60 | 20.13 | 20.26 | 2,145,480 | +0.01(+0.05%) |
Dec 05, 2014 | 20.32 | 20.41 | 20.14 | 20.25 | 2,628,411 | -0.02(-0.08%) |
Dec 04, 2014 | 20.24 | 20.49 | 20.15 | 20.27 | 3,227,793 | +0.07(+0.36%) |
Dec 03, 2014 | 20.15 | 20.24 | 19.78 | 20.19 | 2,876,250 | +0.09(+0.46%) |
Dec 02, 2014 | 19.98 | 20.44 | 19.93 | 20.10 | 3,621,762 | +0.47(+2.41%) |