Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.16 | 23.26 | 22.98 | 22.99 | 569,265 | -0.22(-0.93%) |
Feb 26, 2015 | 23.04 | 23.24 | 22.90 | 23.21 | 351,258 | +0.14(+0.60%) |
Feb 25, 2015 | 22.99 | 23.15 | 22.88 | 23.07 | 377,443 | +0.08(+0.34%) |
Feb 24, 2015 | 22.96 | 23.15 | 22.85 | 22.99 | 550,264 | +0.04(+0.17%) |
Feb 23, 2015 | 22.82 | 22.95 | 22.53 | 22.95 | 560,867 | +0.06(+0.25%) |
Feb 20, 2015 | 22.72 | 22.96 | 22.38 | 22.90 | 833,403 | +0.09(+0.41%) |
Feb 19, 2015 | 22.68 | 22.91 | 22.61 | 22.80 | 400,651 | +0.05(+0.24%) |
Feb 18, 2015 | 22.60 | 22.78 | 22.47 | 22.75 | 555,165 | +0.01(+0.06%) |
Feb 17, 2015 | 22.66 | 22.78 | 22.51 | 22.74 | 504,856 | +0.14(+0.61%) |
Feb 13, 2015 | 22.38 | 22.60 | 22.60 | 22.60 | 752,415 | +0.27(+1.19%) |
Feb 12, 2015 | 22.11 | 22.37 | 21.98 | 22.33 | 430,826 | +0.50(+2.31%) |
Feb 11, 2015 | 21.80 | 21.97 | 21.55 | 21.83 | 678,786 | -0.06(-0.27%) |
Feb 10, 2015 | 21.87 | 21.97 | 21.35 | 21.89 | 474,288 | +0.26(+1.18%) |
Feb 09, 2015 | 21.84 | 22.12 | 21.58 | 21.63 | 685,108 | -0.36(-1.62%) |
Feb 06, 2015 | 22.10 | 22.34 | 21.82 | 21.99 | 1,332,431 | -0.03(-0.12%) |
Feb 05, 2015 | 21.62 | 22.14 | 21.55 | 22.01 | 1,293,599 | +0.53(+2.48%) |
Feb 04, 2015 | 21.46 | 21.77 | 21.37 | 21.48 | 933,790 | -0.14(-0.66%) |
Feb 03, 2015 | 21.07 | 21.69 | 21.05 | 21.62 | 1,330,924 | +0.75(+3.57%) |
Feb 02, 2015 | 20.68 | 20.90 | 20.08 | 20.88 | 4,985,539 | +0.34(+1.66%) |
Jan 30, 2015 | 21.14 | 21.28 | 20.49 | 20.54 | 1,483,874 | -0.90(-4.18%) |
Jan 29, 2015 | 20.99 | 21.45 | 20.71 | 21.43 | 1,293,357 | +0.57(+2.74%) |
Jan 28, 2015 | 21.79 | 21.88 | 20.75 | 20.86 | 1,289,618 | -0.73(-3.37%) |
Jan 27, 2015 | 21.35 | 21.80 | 21.22 | 21.59 | 1,239,859 | -0.22(-1.03%) |
Jan 26, 2015 | 21.33 | 21.82 | 21.04 | 21.81 | 674,903 | +0.43(+1.99%) |
Jan 23, 2015 | 21.45 | 21.62 | 21.20 | 21.39 | 749,841 | -0.05(-0.24%) |
Jan 22, 2015 | 20.84 | 21.45 | 20.34 | 21.44 | 1,410,246 | +0.85(+4.13%) |
Jan 21, 2015 | 20.58 | 20.95 | 20.41 | 20.59 | 1,235,894 | -0.13(-0.63%) |
Jan 20, 2015 | 20.98 | 21.02 | 20.38 | 20.72 | 1,398,876 | -0.19(-0.89%) |
Jan 16, 2015 | 20.10 | 20.99 | 20.04 | 20.90 | 1,773,577 | +0.68(+3.37%) |
Jan 15, 2015 | 21.10 | 21.17 | 20.13 | 20.22 | 2,115,296 | -0.76(-3.60%) |
Jan 14, 2015 | 20.65 | 21.06 | 20.52 | 20.98 | 1,216,859 | -0.15(-0.73%) |
Jan 13, 2015 | 21.44 | 21.89 | 20.61 | 21.13 | 1,999,950 | +0.04(+0.17%) |
Jan 12, 2015 | 21.28 | 21.36 | 20.77 | 21.09 | 872,464 | -0.16(-0.76%) |
Jan 09, 2015 | 21.68 | 21.68 | 21.17 | 21.26 | 1,312,711 | -0.39(-1.81%) |
Jan 08, 2015 | 21.29 | 21.70 | 21.21 | 21.65 | 1,210,838 | +0.71(+3.39%) |
Jan 07, 2015 | 20.71 | 20.96 | 20.51 | 20.94 | 1,553,065 | +0.47(+2.31%) |
Jan 06, 2015 | 21.27 | 21.33 | 20.11 | 20.47 | 2,815,690 | -0.72(-3.38%) |
Jan 05, 2015 | 21.48 | 21.67 | 20.99 | 21.18 | 4,779,875 | -0.60(-2.76%) |
Jan 02, 2015 | 22.20 | 22.35 | 21.39 | 21.78 | 1,551,990 | -0.25(-1.12%) |
Dec 31, 2014 | 22.44 | 22.03 | 22.03 | 22.03 | 1,325,859 | -0.28(-1.24%) |
Dec 30, 2014 | 22.47 | 22.60 | 22.28 | 22.31 | 593,287 | -0.25(-1.11%) |
Dec 29, 2014 | 22.41 | 22.66 | 22.39 | 22.56 | 851,517 | +0.19(+0.83%) |
Dec 26, 2014 | 22.22 | 22.46 | 22.19 | 22.37 | 619,020 | +0.30(+1.38%) |
Dec 24, 2014 | 22.04 | 22.07 | 22.07 | 22.07 | 365,740 | +0.14(+0.66%) |
Dec 23, 2014 | 22.18 | 22.18 | 21.82 | 21.93 | 1,070,095 | +0.02(+0.11%) |
Dec 22, 2014 | 21.73 | 21.91 | 21.58 | 21.90 | 649,507 | +0.27(+1.24%) |
Dec 19, 2014 | 21.50 | 21.81 | 21.34 | 21.63 | 1,302,454 | +0.13(+0.60%) |
Dec 18, 2014 | 21.42 | 21.54 | 21.11 | 21.50 | 1,651,469 | +0.59(+2.83%) |
Dec 17, 2014 | 19.76 | 20.92 | 19.76 | 20.91 | 2,243,123 | +1.23(+6.24%) |
Dec 16, 2014 | 19.64 | 20.34 | 19.56 | 19.68 | 6,384,904 | -0.03(-0.16%) |
Dec 15, 2014 | 20.34 | 20.49 | 19.61 | 19.72 | 2,242,991 | -0.43(-2.11%) |
Dec 12, 2014 | 20.17 | 20.59 | 20.11 | 20.14 | 2,182,830 | -0.50(-2.42%) |
Dec 11, 2014 | 20.68 | 21.19 | 20.56 | 20.64 | 1,260,925 | +0.13(+0.65%) |
Dec 10, 2014 | 21.24 | 21.37 | 20.45 | 20.51 | 2,340,524 | -0.89(-4.14%) |
Dec 09, 2014 | 20.25 | 21.42 | 20.18 | 21.39 | 1,552,067 | +0.71(+3.41%) |
Dec 08, 2014 | 21.11 | 21.46 | 20.57 | 20.69 | 1,492,929 | -0.53(-2.51%) |
Dec 05, 2014 | 21.06 | 21.28 | 20.95 | 21.22 | 1,228,383 | +0.32(+1.53%) |
Dec 04, 2014 | 21.06 | 21.09 | 20.71 | 20.90 | 2,777,064 | -0.21(-0.99%) |
Dec 03, 2014 | 20.72 | 21.23 | 20.66 | 21.11 | 900,757 | +0.39(+1.88%) |
Dec 02, 2014 | 20.27 | 20.84 | 20.27 | 20.72 | 1,329,967 | +0.47(+2.32%) |