Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.77 | 23.96 | 23.70 | 23.87 | 4,840,498 | +0.10(+0.41%) |
Feb 26, 2015 | 23.74 | 23.83 | 23.69 | 23.77 | 4,644,495 | -0.07(-0.30%) |
Feb 25, 2015 | 23.81 | 23.87 | 23.75 | 23.85 | 7,925,007 | +0.01(+0.03%) |
Feb 24, 2015 | 23.62 | 23.88 | 23.54 | 23.84 | 4,033,764 | +0.19(+0.82%) |
Feb 23, 2015 | 23.62 | 23.69 | 23.56 | 23.64 | 2,736,143 | -0.06(-0.27%) |
Feb 20, 2015 | 23.23 | 23.84 | 23.19 | 23.71 | 8,736,920 | +0.32(+1.37%) |
Feb 19, 2015 | 23.38 | 23.49 | 23.32 | 23.39 | 17,129,204 | -0.02(-0.10%) |
Feb 18, 2015 | 23.34 | 23.48 | 23.26 | 23.41 | 5,707,708 | +0.06(+0.28%) |
Feb 17, 2015 | 23.29 | 23.40 | 23.13 | 23.35 | 5,114,751 | -0.11(-0.48%) |
Feb 13, 2015 | 23.45 | 23.46 | 23.46 | 23.46 | 7,359,147 | -0.01(-0.03%) |
Feb 12, 2015 | 23.24 | 23.48 | 23.23 | 23.47 | 4,453,317 | +0.68(+3.00%) |
Feb 11, 2015 | 22.80 | 22.86 | 22.63 | 22.78 | 6,583,823 | -0.08(-0.35%) |
Feb 10, 2015 | 22.77 | 22.93 | 22.64 | 22.87 | 5,467,262 | +0.27(+1.21%) |
Feb 09, 2015 | 22.50 | 22.66 | 22.49 | 22.59 | 5,231,181 | -0.27(-1.16%) |
Feb 06, 2015 | 23.01 | 23.09 | 22.80 | 22.86 | 6,564,731 | -0.59(-2.54%) |
Feb 05, 2015 | 23.24 | 23.46 | 23.16 | 23.45 | 10,758,704 | +0.35(+1.53%) |
Feb 04, 2015 | 23.22 | 23.36 | 23.03 | 23.10 | 11,592,560 | -0.39(-1.64%) |
Feb 03, 2015 | 23.28 | 23.53 | 23.27 | 23.48 | 7,394,592 | +0.44(+1.92%) |
Feb 02, 2015 | 22.75 | 23.08 | 22.70 | 23.04 | 4,510,468 | +0.50(+2.21%) |
Jan 30, 2015 | 22.66 | 22.73 | 22.50 | 22.54 | 7,794,247 | -0.39(-1.72%) |
Jan 29, 2015 | 22.71 | 22.95 | 22.66 | 22.94 | 5,636,125 | +0.56(+2.51%) |
Jan 28, 2015 | 22.70 | 22.87 | 22.37 | 22.37 | 7,075,349 | -0.30(-1.31%) |
Jan 27, 2015 | 22.66 | 22.76 | 22.57 | 22.67 | 8,436,414 | -0.18(-0.81%) |
Jan 26, 2015 | 22.62 | 22.92 | 22.57 | 22.86 | 4,636,875 | +0.55(+2.45%) |
Jan 23, 2015 | 22.35 | 22.54 | 22.31 | 22.31 | 5,970,704 | -0.03(-0.14%) |
Jan 22, 2015 | 22.23 | 22.46 | 22.08 | 22.34 | 11,119,239 | -0.04(-0.18%) |
Jan 21, 2015 | 22.17 | 22.39 | 22.09 | 22.38 | 14,078,622 | +0.14(+0.65%) |
Jan 20, 2015 | 22.27 | 22.29 | 22.13 | 22.24 | 23,364,798 | -0.02(-0.07%) |
Jan 16, 2015 | 21.74 | 22.33 | 21.68 | 22.25 | 8,634,177 | +0.51(+2.37%) |
Jan 15, 2015 | 21.85 | 21.89 | 21.68 | 21.74 | 5,421,337 | -0.04(-0.18%) |
Jan 14, 2015 | 21.69 | 21.84 | 21.61 | 21.78 | 10,228,682 | +0.06(+0.26%) |
Jan 13, 2015 | 21.91 | 21.97 | 21.52 | 21.72 | 6,040,671 | +0.10(+0.45%) |
Jan 12, 2015 | 21.62 | 21.70 | 21.36 | 21.63 | 3,904,311 | +0.13(+0.60%) |
Jan 09, 2015 | 21.68 | 21.68 | 21.31 | 21.50 | 3,038,415 | -0.15(-0.71%) |
Jan 08, 2015 | 21.38 | 21.75 | 21.35 | 21.65 | 4,447,614 | +0.40(+1.89%) |
Jan 07, 2015 | 21.14 | 21.30 | 20.98 | 21.25 | 4,707,351 | +0.18(+0.84%) |
Jan 06, 2015 | 21.29 | 21.45 | 21.06 | 21.07 | 4,502,523 | -0.09(-0.42%) |
Jan 05, 2015 | 21.45 | 21.47 | 21.09 | 21.16 | 4,926,474 | -0.76(-3.48%) |
Jan 02, 2015 | 22.02 | 22.10 | 21.86 | 21.92 | 5,053,589 | -0.10(-0.47%) |
Dec 31, 2014 | 22.25 | 22.03 | 22.03 | 22.03 | 3,053,402 | -0.20(-0.90%) |
Dec 30, 2014 | 22.37 | 22.38 | 22.20 | 22.23 | 5,780,990 | -0.28(-1.25%) |
Dec 29, 2014 | 22.46 | 22.61 | 22.46 | 22.51 | 4,201,716 | -0.14(-0.60%) |
Dec 26, 2014 | 22.68 | 22.74 | 22.64 | 22.65 | 811,432 | +0.01(+0.04%) |
Dec 24, 2014 | 22.54 | 22.64 | 22.64 | 22.64 | 2,027,638 | +0.12(+0.54%) |
Dec 23, 2014 | 22.58 | 22.60 | 22.48 | 22.52 | 7,670,322 | -0.11(-0.50%) |
Dec 22, 2014 | 22.63 | 22.66 | 22.52 | 22.63 | 2,733,810 | +0.27(+1.19%) |
Dec 19, 2014 | 22.35 | 22.54 | 22.26 | 22.37 | 5,546,543 | -0.22(-1.00%) |
Dec 18, 2014 | 22.41 | 22.61 | 22.37 | 22.59 | 4,849,050 | +0.33(+1.48%) |
Dec 17, 2014 | 22.09 | 22.44 | 22.05 | 22.26 | 6,662,652 | +0.25(+1.13%) |
Dec 16, 2014 | 21.73 | 22.33 | 21.71 | 22.01 | 7,392,100 | +0.31(+1.41%) |
Dec 15, 2014 | 22.37 | 22.41 | 21.70 | 21.71 | 7,136,983 | -0.51(-2.28%) |
Dec 12, 2014 | 22.60 | 22.69 | 22.20 | 22.21 | 4,593,891 | -0.48(-2.12%) |
Dec 11, 2014 | 22.72 | 22.90 | 22.66 | 22.70 | 4,512,418 | +0.10(+0.43%) |
Dec 10, 2014 | 22.82 | 22.83 | 22.59 | 22.60 | 13,946,395 | -0.21(-0.92%) |
Dec 09, 2014 | 22.74 | 22.87 | 22.66 | 22.81 | 5,028,825 | -0.14(-0.60%) |
Dec 08, 2014 | 22.99 | 23.05 | 22.91 | 22.95 | 3,668,426 | -0.17(-0.73%) |
Dec 05, 2014 | 23.00 | 23.15 | 22.97 | 23.11 | 3,502,543 | +0.21(+0.91%) |
Dec 04, 2014 | 22.93 | 23.01 | 22.78 | 22.91 | 3,272,111 | -0.06(-0.24%) |
Dec 03, 2014 | 22.93 | 22.99 | 22.90 | 22.96 | 2,264,828 | -0.08(-0.37%) |
Dec 02, 2014 | 23.04 | 23.07 | 22.95 | 23.05 | 2,289,559 | -0.11(-0.49%) |