Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.08 | 24.17 | 23.74 | 23.78 | 3,359,870 | -0.23(-0.96%) |
Feb 26, 2015 | 24.13 | 24.31 | 23.99 | 24.01 | 2,764,888 | -0.22(-0.92%) |
Feb 25, 2015 | 24.08 | 24.44 | 24.08 | 24.24 | 5,612,534 | +0.20(+0.84%) |
Feb 24, 2015 | 24.27 | 24.37 | 24.03 | 24.03 | 2,823,911 | -0.27(-1.12%) |
Feb 23, 2015 | 24.23 | 24.41 | 24.19 | 24.31 | 3,824,351 | +0.11(+0.46%) |
Feb 20, 2015 | 24.27 | 24.37 | 24.03 | 24.19 | 3,538,521 | -0.18(-0.74%) |
Feb 19, 2015 | 24.39 | 24.51 | 24.32 | 24.38 | 2,101,550 | -0.01(-0.03%) |
Feb 18, 2015 | 24.42 | 24.54 | 24.35 | 24.38 | 2,910,601 | -0.10(-0.40%) |
Feb 17, 2015 | 24.33 | 24.63 | 24.33 | 24.48 | 1,791,243 | +0.06(+0.26%) |
Feb 13, 2015 | 24.48 | 24.42 | 24.42 | 24.42 | 3,306,797 | -0.10(-0.40%) |
Feb 12, 2015 | 24.59 | 24.69 | 24.50 | 24.51 | 2,212,126 | +0.12(+0.49%) |
Feb 11, 2015 | 24.35 | 24.50 | 24.33 | 24.40 | 2,920,150 | +0.00(+0.00%) |
Feb 10, 2015 | 24.47 | 24.68 | 24.30 | 24.40 | 3,317,969 | +0.02(+0.09%) |
Feb 09, 2015 | 24.54 | 24.65 | 24.32 | 24.38 | 2,084,081 | -0.26(-1.07%) |
Feb 06, 2015 | 24.86 | 24.93 | 24.57 | 24.64 | 2,056,811 | -0.18(-0.73%) |
Feb 05, 2015 | 24.31 | 24.84 | 24.27 | 24.82 | 2,500,680 | +0.54(+2.24%) |
Feb 04, 2015 | 24.26 | 24.58 | 24.13 | 24.28 | 4,699,515 | -0.04(-0.17%) |
Feb 03, 2015 | 24.11 | 24.35 | 24.06 | 24.32 | 2,701,536 | +0.26(+1.07%) |
Feb 02, 2015 | 23.92 | 24.07 | 23.57 | 24.06 | 2,807,146 | +0.19(+0.79%) |
Jan 30, 2015 | 23.99 | 24.18 | 23.84 | 23.87 | 3,345,882 | -0.29(-1.21%) |
Jan 29, 2015 | 23.97 | 24.18 | 23.72 | 24.17 | 2,575,793 | +0.20(+0.81%) |
Jan 28, 2015 | 24.12 | 24.38 | 23.96 | 23.97 | 3,617,167 | -0.13(-0.55%) |
Jan 27, 2015 | 23.87 | 24.20 | 23.84 | 24.10 | 2,787,306 | +0.02(+0.09%) |
Jan 26, 2015 | 23.83 | 24.09 | 23.77 | 24.08 | 2,369,995 | +0.24(+1.02%) |
Jan 23, 2015 | 23.67 | 23.97 | 23.65 | 23.84 | 3,242,621 | +0.16(+0.68%) |
Jan 22, 2015 | 23.19 | 23.68 | 23.04 | 23.68 | 3,029,543 | +0.66(+2.87%) |
Jan 21, 2015 | 22.79 | 23.11 | 22.65 | 23.02 | 2,400,375 | +0.31(+1.35%) |
Jan 20, 2015 | 22.89 | 22.95 | 22.56 | 22.71 | 2,582,931 | -0.18(-0.79%) |
Jan 16, 2015 | 22.36 | 22.93 | 22.26 | 22.89 | 2,372,162 | +0.56(+2.53%) |
Jan 15, 2015 | 22.77 | 22.80 | 22.30 | 22.33 | 1,864,911 | -0.36(-1.57%) |
Jan 14, 2015 | 22.49 | 22.70 | 22.33 | 22.68 | 2,069,723 | -0.01(-0.03%) |
Jan 13, 2015 | 23.11 | 23.23 | 22.54 | 22.69 | 2,701,255 | -0.25(-1.09%) |
Jan 12, 2015 | 23.23 | 23.25 | 22.89 | 22.94 | 1,776,239 | -0.26(-1.14%) |
Jan 09, 2015 | 23.14 | 23.34 | 23.00 | 23.21 | 3,267,948 | +0.13(+0.57%) |
Jan 08, 2015 | 22.84 | 23.32 | 22.77 | 23.07 | 5,092,690 | +0.40(+1.75%) |
Jan 07, 2015 | 22.66 | 22.80 | 22.37 | 22.68 | 3,450,870 | +0.20(+0.87%) |
Jan 06, 2015 | 22.62 | 22.72 | 22.27 | 22.48 | 3,057,206 | -0.14(-0.62%) |
Jan 05, 2015 | 22.95 | 22.98 | 22.54 | 22.62 | 2,419,903 | -0.42(-1.81%) |
Jan 02, 2015 | 23.53 | 23.62 | 22.83 | 23.04 | 2,951,599 | -0.42(-1.78%) |
Dec 31, 2014 | 23.51 | 23.46 | 23.46 | 23.46 | 2,400,766 | +0.01(+0.06%) |
Dec 30, 2014 | 23.34 | 23.48 | 23.19 | 23.44 | 1,616,268 | -0.04(-0.18%) |
Dec 29, 2014 | 23.34 | 23.62 | 23.30 | 23.48 | 1,494,517 | +0.06(+0.24%) |
Dec 26, 2014 | 23.56 | 23.67 | 23.41 | 23.43 | 1,190,574 | -0.06(-0.24%) |
Dec 24, 2014 | 23.54 | 23.48 | 23.48 | 23.48 | 688,928 | -0.06(-0.24%) |
Dec 23, 2014 | 23.53 | 23.66 | 23.44 | 23.54 | 2,414,204 | +0.03(+0.15%) |
Dec 22, 2014 | 24.02 | 24.08 | 23.42 | 23.50 | 4,389,235 | -0.52(-2.15%) |
Dec 19, 2014 | 23.51 | 24.12 | 23.44 | 24.02 | 6,219,050 | +0.69(+2.96%) |
Dec 18, 2014 | 23.14 | 23.35 | 22.91 | 23.33 | 3,627,481 | +0.47(+2.07%) |
Dec 17, 2014 | 22.08 | 22.98 | 21.99 | 22.86 | 4,545,212 | +0.85(+3.86%) |
Dec 16, 2014 | 22.31 | 22.43 | 21.97 | 22.01 | 3,976,047 | -0.37(-1.65%) |
Dec 15, 2014 | 22.34 | 22.57 | 22.18 | 22.38 | 4,825,939 | +0.12(+0.53%) |
Dec 12, 2014 | 21.90 | 22.43 | 21.88 | 22.26 | 5,947,925 | +0.14(+0.63%) |
Dec 11, 2014 | 22.32 | 22.59 | 22.06 | 22.12 | 3,257,974 | -0.15(-0.69%) |
Dec 10, 2014 | 22.54 | 22.66 | 22.25 | 22.27 | 4,280,343 | -0.25(-1.11%) |
Dec 09, 2014 | 22.44 | 22.84 | 22.13 | 22.52 | 6,773,153 | -1.19(-5.02%) |
Dec 08, 2014 | 23.93 | 24.08 | 23.69 | 23.71 | 3,659,900 | -0.24(-0.99%) |
Dec 05, 2014 | 23.78 | 24.06 | 23.78 | 23.95 | 4,719,066 | +0.17(+0.73%) |
Dec 04, 2014 | 23.82 | 24.00 | 23.61 | 23.78 | 3,925,502 | -0.09(-0.38%) |
Dec 03, 2014 | 23.82 | 24.30 | 23.54 | 23.87 | 6,208,739 | +0.12(+0.50%) |
Dec 02, 2014 | 23.34 | 23.75 | 23.26 | 23.75 | 3,215,424 | +0.57(+2.45%) |