Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.87 | 25.14 | 24.71 | 24.77 | 2,745,957 | +0.04(+0.15%) |
Feb 26, 2015 | 25.02 | 25.24 | 24.65 | 24.73 | 2,000,114 | -0.34(-1.37%) |
Feb 25, 2015 | 24.39 | 25.34 | 24.28 | 25.07 | 3,275,237 | +0.52(+2.13%) |
Feb 24, 2015 | 24.41 | 24.72 | 24.29 | 24.55 | 2,493,229 | +0.26(+1.08%) |
Feb 23, 2015 | 24.39 | 24.60 | 24.15 | 24.29 | 3,562,050 | -0.39(-1.57%) |
Feb 20, 2015 | 22.83 | 24.74 | 22.55 | 24.68 | 5,354,585 | +1.74(+7.60%) |
Feb 19, 2015 | 23.69 | 23.86 | 22.82 | 22.93 | 4,661,726 | -1.28(-5.30%) |
Feb 18, 2015 | 22.36 | 25.28 | 22.36 | 24.21 | 9,451,410 | +1.23(+5.35%) |
Feb 17, 2015 | 22.63 | 23.06 | 22.53 | 22.99 | 3,383,548 | +0.26(+1.15%) |
Feb 13, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 2,822,405 | +0.17(+0.76%) |
Feb 12, 2015 | 22.57 | 22.70 | 22.34 | 22.55 | 1,368,434 | +0.23(+1.05%) |
Feb 11, 2015 | 22.29 | 22.51 | 21.77 | 22.32 | 1,286,733 | -0.14(-0.60%) |
Feb 10, 2015 | 22.80 | 22.80 | 22.07 | 22.45 | 2,065,201 | -0.13(-0.56%) |
Feb 09, 2015 | 22.33 | 22.76 | 22.33 | 22.58 | 3,420,494 | +0.15(+0.68%) |
Feb 06, 2015 | 22.12 | 22.70 | 21.95 | 22.43 | 2,379,108 | +0.57(+2.60%) |
Feb 05, 2015 | 21.59 | 21.92 | 21.21 | 21.86 | 1,764,115 | +0.46(+2.15%) |
Feb 04, 2015 | 22.10 | 22.33 | 21.25 | 21.40 | 3,001,234 | -0.98(-4.36%) |
Feb 03, 2015 | 21.53 | 22.40 | 21.43 | 22.37 | 3,966,647 | +1.16(+5.45%) |
Feb 02, 2015 | 20.47 | 21.28 | 20.36 | 21.21 | 2,154,399 | +0.90(+4.45%) |
Jan 30, 2015 | 20.74 | 20.78 | 20.27 | 20.31 | 3,242,138 | -0.51(-2.43%) |
Jan 29, 2015 | 20.37 | 20.84 | 19.88 | 20.82 | 2,814,627 | +0.45(+2.22%) |
Jan 28, 2015 | 20.56 | 20.69 | 20.01 | 20.37 | 2,649,509 | +0.07(+0.36%) |
Jan 27, 2015 | 20.54 | 20.60 | 19.92 | 20.29 | 3,316,061 | -0.96(-4.51%) |
Jan 26, 2015 | 20.65 | 21.28 | 20.46 | 21.25 | 1,586,627 | +0.62(+3.02%) |
Jan 23, 2015 | 20.93 | 21.17 | 20.46 | 20.63 | 1,360,900 | -0.55(-2.60%) |
Jan 22, 2015 | 20.75 | 21.36 | 20.56 | 21.18 | 2,329,271 | +0.78(+3.81%) |
Jan 21, 2015 | 20.31 | 20.79 | 20.25 | 20.40 | 3,322,752 | +0.01(+0.04%) |
Jan 20, 2015 | 20.37 | 20.42 | 20.09 | 20.39 | 1,698,761 | +0.01(+0.04%) |
Jan 16, 2015 | 20.48 | 20.74 | 20.29 | 20.38 | 2,633,318 | -0.10(-0.49%) |
Jan 15, 2015 | 21.18 | 21.30 | 20.44 | 20.48 | 1,909,175 | -0.38(-1.82%) |
Jan 14, 2015 | 20.47 | 20.96 | 20.26 | 20.86 | 3,780,821 | -0.21(-0.99%) |
Jan 13, 2015 | 21.77 | 21.99 | 20.71 | 21.07 | 3,964,645 | -0.49(-2.26%) |
Jan 12, 2015 | 22.23 | 22.39 | 21.56 | 21.56 | 2,563,652 | -0.80(-3.60%) |
Jan 09, 2015 | 23.18 | 23.18 | 22.32 | 22.36 | 2,934,134 | -0.82(-3.55%) |
Jan 08, 2015 | 23.30 | 23.35 | 22.78 | 23.18 | 4,095,954 | +0.15(+0.67%) |
Jan 07, 2015 | 22.90 | 23.22 | 22.66 | 23.03 | 2,147,691 | -0.23(-1.01%) |
Jan 06, 2015 | 24.10 | 24.13 | 22.83 | 23.27 | 2,296,166 | -0.78(-3.23%) |
Jan 05, 2015 | 25.24 | 25.30 | 23.82 | 24.04 | 2,582,949 | -1.66(-6.47%) |
Jan 02, 2015 | 25.30 | 25.78 | 24.73 | 25.71 | 1,362,168 | +0.52(+2.04%) |
Dec 31, 2014 | 25.85 | 25.19 | 25.19 | 25.19 | 1,820,878 | -0.66(-2.55%) |
Dec 30, 2014 | 25.82 | 26.05 | 25.41 | 25.85 | 950,056 | -0.02(-0.07%) |
Dec 29, 2014 | 25.82 | 26.15 | 25.67 | 25.87 | 1,308,774 | +0.18(+0.70%) |
Dec 26, 2014 | 25.44 | 25.85 | 25.44 | 25.69 | 692,312 | +0.42(+1.68%) |
Dec 24, 2014 | 25.29 | 25.26 | 25.26 | 25.26 | 444,151 | -0.09(-0.36%) |
Dec 23, 2014 | 24.96 | 25.47 | 24.87 | 25.35 | 1,664,307 | +0.57(+2.30%) |
Dec 22, 2014 | 25.20 | 25.27 | 24.74 | 24.78 | 1,666,845 | -0.49(-1.93%) |
Dec 19, 2014 | 24.41 | 25.43 | 24.32 | 25.27 | 3,348,059 | +0.86(+3.52%) |
Dec 18, 2014 | 24.22 | 24.58 | 23.83 | 24.41 | 2,779,769 | +0.79(+3.33%) |
Dec 17, 2014 | 23.18 | 23.79 | 22.95 | 23.63 | 2,258,351 | +0.44(+1.91%) |
Dec 16, 2014 | 23.55 | 24.31 | 23.15 | 23.18 | 2,318,889 | -0.41(-1.72%) |
Dec 15, 2014 | 24.12 | 24.48 | 23.50 | 23.59 | 1,829,201 | -0.33(-1.40%) |
Dec 12, 2014 | 23.96 | 24.48 | 23.70 | 23.93 | 2,173,817 | -0.39(-1.60%) |
Dec 11, 2014 | 24.21 | 24.85 | 24.21 | 24.31 | 1,751,109 | +0.17(+0.71%) |
Dec 10, 2014 | 24.93 | 25.06 | 24.09 | 24.14 | 2,160,238 | -1.04(-4.13%) |
Dec 09, 2014 | 24.14 | 25.25 | 24.10 | 25.18 | 2,246,029 | +0.53(+2.16%) |
Dec 08, 2014 | 25.22 | 25.63 | 24.50 | 24.65 | 3,342,270 | -0.77(-3.02%) |
Dec 05, 2014 | 25.24 | 25.80 | 25.05 | 25.42 | 1,717,592 | +0.09(+0.36%) |
Dec 04, 2014 | 25.32 | 25.64 | 25.13 | 25.33 | 2,181,547 | -0.24(-0.95%) |
Dec 03, 2014 | 25.20 | 26.19 | 25.20 | 25.57 | 2,278,525 | +0.54(+2.17%) |
Dec 02, 2014 | 25.00 | 25.36 | 24.88 | 25.03 | 2,169,560 | +0.03(+0.11%) |