Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.90 | 22.26 | 21.75 | 22.08 | 3,107,396 | +0.25(+1.15%) |
Feb 26, 2015 | 21.80 | 21.90 | 21.66 | 21.83 | 1,639,496 | -0.02(-0.11%) |
Feb 25, 2015 | 21.85 | 21.92 | 21.80 | 21.85 | 1,230,509 | +0.00(+0.00%) |
Feb 24, 2015 | 21.74 | 22.06 | 21.66 | 21.85 | 2,736,299 | +0.12(+0.57%) |
Feb 23, 2015 | 21.65 | 21.75 | 21.53 | 21.73 | 2,785,240 | -0.02(-0.08%) |
Feb 20, 2015 | 21.33 | 21.84 | 21.11 | 21.75 | 2,278,770 | +0.31(+1.43%) |
Feb 19, 2015 | 21.35 | 21.64 | 21.09 | 21.44 | 2,178,447 | -0.07(-0.31%) |
Feb 18, 2015 | 21.85 | 21.95 | 21.46 | 21.51 | 1,839,375 | -0.46(-2.09%) |
Feb 17, 2015 | 21.68 | 21.99 | 21.51 | 21.96 | 2,514,561 | +0.23(+1.04%) |
Feb 13, 2015 | 21.79 | 21.74 | 21.74 | 21.74 | 2,078,691 | +0.04(+0.19%) |
Feb 12, 2015 | 21.21 | 21.74 | 21.07 | 21.70 | 3,075,400 | +0.63(+2.98%) |
Feb 11, 2015 | 21.10 | 21.29 | 20.90 | 21.07 | 2,522,171 | -0.13(-0.62%) |
Feb 10, 2015 | 21.35 | 21.43 | 21.11 | 21.20 | 2,343,137 | -0.11(-0.50%) |
Feb 09, 2015 | 21.38 | 21.65 | 21.28 | 21.31 | 2,850,510 | -0.24(-1.11%) |
Feb 06, 2015 | 21.51 | 22.05 | 21.47 | 21.55 | 4,400,630 | +0.32(+1.52%) |
Feb 05, 2015 | 20.51 | 21.25 | 20.51 | 21.23 | 3,727,389 | +0.73(+3.55%) |
Feb 04, 2015 | 20.77 | 20.99 | 20.46 | 20.50 | 3,266,469 | -0.40(-1.90%) |
Feb 03, 2015 | 20.52 | 21.00 | 20.46 | 20.90 | 3,611,103 | +0.56(+2.76%) |
Feb 02, 2015 | 19.92 | 20.40 | 19.74 | 20.33 | 3,376,653 | +0.55(+2.75%) |
Jan 30, 2015 | 19.80 | 20.14 | 19.59 | 19.79 | 3,004,810 | -0.24(-1.18%) |
Jan 29, 2015 | 19.76 | 20.06 | 19.59 | 20.02 | 3,327,552 | +0.31(+1.57%) |
Jan 28, 2015 | 20.47 | 20.98 | 19.71 | 19.71 | 3,417,945 | -0.69(-3.40%) |
Jan 27, 2015 | 20.04 | 20.72 | 19.64 | 20.41 | 5,477,845 | -0.34(-1.63%) |
Jan 26, 2015 | 20.37 | 20.77 | 20.24 | 20.75 | 4,667,063 | +0.26(+1.25%) |
Jan 23, 2015 | 20.82 | 20.98 | 20.46 | 20.49 | 1,924,406 | -0.38(-1.82%) |
Jan 22, 2015 | 20.33 | 20.98 | 20.27 | 20.87 | 3,634,288 | +0.68(+3.35%) |
Jan 21, 2015 | 20.11 | 20.45 | 20.01 | 20.19 | 2,667,282 | +0.05(+0.25%) |
Jan 20, 2015 | 20.54 | 20.62 | 20.10 | 20.14 | 2,861,338 | -0.32(-1.57%) |
Jan 16, 2015 | 20.21 | 20.50 | 20.20 | 20.47 | 4,192,452 | +0.24(+1.18%) |
Jan 15, 2015 | 20.49 | 20.62 | 20.03 | 20.23 | 3,987,728 | -0.25(-1.21%) |
Jan 14, 2015 | 20.53 | 20.77 | 20.14 | 20.47 | 4,990,219 | -0.36(-1.70%) |
Jan 13, 2015 | 21.28 | 21.46 | 20.63 | 20.83 | 4,506,984 | -0.36(-1.70%) |
Jan 12, 2015 | 21.47 | 21.49 | 21.11 | 21.19 | 2,328,957 | -0.33(-1.55%) |
Jan 09, 2015 | 22.15 | 22.29 | 21.46 | 21.52 | 2,272,734 | -0.62(-2.80%) |
Jan 08, 2015 | 22.05 | 22.26 | 21.96 | 22.14 | 2,217,549 | +0.31(+1.42%) |
Jan 07, 2015 | 21.82 | 22.03 | 21.56 | 21.83 | 3,341,609 | +0.20(+0.94%) |
Jan 06, 2015 | 22.46 | 22.57 | 21.45 | 21.63 | 11,013,652 | -0.86(-3.82%) |
Jan 05, 2015 | 23.32 | 23.32 | 22.44 | 22.49 | 6,449,753 | -0.88(-3.75%) |
Jan 02, 2015 | 23.68 | 23.72 | 23.17 | 23.36 | 2,783,758 | -0.18(-0.77%) |
Dec 31, 2014 | 23.69 | 23.55 | 23.55 | 23.55 | 1,780,835 | -0.13(-0.56%) |
Dec 30, 2014 | 23.63 | 23.79 | 23.46 | 23.68 | 1,159,561 | -0.04(-0.17%) |
Dec 29, 2014 | 23.46 | 23.86 | 23.46 | 23.72 | 1,939,251 | +0.13(+0.56%) |
Dec 26, 2014 | 23.64 | 23.72 | 23.53 | 23.59 | 1,228,912 | +0.03(+0.14%) |
Dec 24, 2014 | 23.58 | 23.55 | 23.55 | 23.55 | 1,424,862 | -0.01(-0.04%) |
Dec 23, 2014 | 23.40 | 23.65 | 23.29 | 23.56 | 2,669,594 | +0.29(+1.24%) |
Dec 22, 2014 | 23.46 | 23.53 | 23.13 | 23.27 | 2,402,572 | -0.17(-0.74%) |
Dec 19, 2014 | 23.33 | 23.60 | 23.08 | 23.45 | 11,929,503 | +0.16(+0.67%) |
Dec 18, 2014 | 23.08 | 23.29 | 22.87 | 23.29 | 2,826,616 | +0.62(+2.73%) |
Dec 17, 2014 | 22.14 | 22.71 | 22.08 | 22.67 | 4,319,593 | +0.59(+2.66%) |
Dec 16, 2014 | 22.11 | 22.51 | 21.88 | 22.08 | 4,454,960 | -0.07(-0.30%) |
Dec 15, 2014 | 22.38 | 22.65 | 22.13 | 22.15 | 3,605,470 | -0.13(-0.59%) |
Dec 12, 2014 | 22.48 | 22.56 | 22.25 | 22.28 | 3,554,906 | -0.36(-1.57%) |
Dec 11, 2014 | 22.89 | 23.04 | 22.58 | 22.64 | 3,199,046 | -0.09(-0.40%) |
Dec 10, 2014 | 23.37 | 23.46 | 22.68 | 22.73 | 3,276,863 | -0.62(-2.67%) |
Dec 09, 2014 | 23.21 | 23.37 | 22.35 | 23.35 | 3,891,316 | -0.18(-0.75%) |
Dec 08, 2014 | 23.64 | 23.73 | 23.29 | 23.53 | 4,576,642 | -0.09(-0.38%) |
Dec 05, 2014 | 23.13 | 23.95 | 23.09 | 23.62 | 6,010,492 | +0.64(+2.80%) |
Dec 04, 2014 | 22.74 | 23.11 | 22.74 | 22.98 | 1,570,087 | -0.03(-0.14%) |
Dec 03, 2014 | 22.68 | 23.17 | 22.66 | 23.01 | 2,059,816 | +0.27(+1.20%) |
Dec 02, 2014 | 22.56 | 22.95 | 22.47 | 22.74 | 2,144,226 | +0.22(+0.99%) |