Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.82 | 21.01 | 20.69 | 20.87 | 2,070,735 | +0.00(+0.00%) |
Feb 26, 2015 | 21.21 | 21.29 | 20.87 | 20.87 | 1,102,535 | -0.34(-1.58%) |
Feb 25, 2015 | 21.29 | 21.45 | 21.15 | 21.21 | 794,240 | -0.06(-0.30%) |
Feb 24, 2015 | 21.44 | 21.46 | 21.17 | 21.27 | 1,165,757 | -0.28(-1.28%) |
Feb 23, 2015 | 21.37 | 21.56 | 21.29 | 21.55 | 713,980 | +0.22(+1.05%) |
Feb 20, 2015 | 21.30 | 21.47 | 21.17 | 21.32 | 1,436,131 | +0.05(+0.22%) |
Feb 19, 2015 | 21.65 | 21.67 | 21.26 | 21.28 | 2,010,314 | -0.45(-2.09%) |
Feb 18, 2015 | 21.62 | 21.73 | 21.40 | 21.73 | 1,242,513 | +0.13(+0.60%) |
Feb 17, 2015 | 21.64 | 21.82 | 21.51 | 21.60 | 1,075,049 | -0.06(-0.30%) |
Feb 13, 2015 | 21.78 | 21.67 | 21.67 | 21.67 | 1,547,379 | -0.12(-0.57%) |
Feb 12, 2015 | 21.72 | 21.94 | 21.72 | 21.79 | 1,550,292 | -0.20(-0.91%) |
Feb 11, 2015 | 22.40 | 22.52 | 21.75 | 21.99 | 2,039,077 | -0.68(-3.01%) |
Feb 10, 2015 | 22.71 | 22.77 | 22.40 | 22.67 | 1,044,966 | -0.02(-0.10%) |
Feb 09, 2015 | 22.80 | 22.95 | 22.64 | 22.70 | 736,474 | -0.09(-0.39%) |
Feb 06, 2015 | 23.38 | 23.44 | 22.69 | 22.78 | 1,817,392 | -0.68(-2.89%) |
Feb 05, 2015 | 23.14 | 23.47 | 23.07 | 23.46 | 857,187 | +0.32(+1.40%) |
Feb 04, 2015 | 23.35 | 23.42 | 23.12 | 23.14 | 1,222,258 | -0.31(-1.31%) |
Feb 03, 2015 | 23.13 | 23.45 | 23.05 | 23.44 | 1,205,719 | +0.27(+1.17%) |
Feb 02, 2015 | 23.17 | 23.20 | 22.65 | 23.17 | 1,389,993 | +0.01(+0.03%) |
Jan 30, 2015 | 23.42 | 23.57 | 23.10 | 23.17 | 3,308,893 | -0.28(-1.21%) |
Jan 29, 2015 | 23.46 | 23.58 | 23.30 | 23.45 | 1,542,361 | -0.01(-0.03%) |
Jan 28, 2015 | 23.60 | 23.86 | 23.43 | 23.46 | 1,370,084 | -0.08(-0.33%) |
Jan 27, 2015 | 23.51 | 23.64 | 23.48 | 23.53 | 850,933 | -0.02(-0.07%) |
Jan 26, 2015 | 23.46 | 23.56 | 23.32 | 23.55 | 1,559,758 | +0.07(+0.30%) |
Jan 23, 2015 | 23.78 | 23.88 | 23.36 | 23.48 | 1,678,993 | -0.25(-1.06%) |
Jan 22, 2015 | 23.54 | 23.82 | 23.40 | 23.73 | 1,881,905 | +0.35(+1.48%) |
Jan 21, 2015 | 23.32 | 23.41 | 23.19 | 23.39 | 1,279,771 | +0.04(+0.18%) |
Jan 20, 2015 | 23.76 | 23.78 | 23.23 | 23.34 | 1,795,003 | -0.38(-1.60%) |
Jan 16, 2015 | 23.39 | 23.75 | 23.27 | 23.73 | 1,414,484 | +0.36(+1.53%) |
Jan 15, 2015 | 23.39 | 23.41 | 23.18 | 23.37 | 1,177,482 | +0.02(+0.10%) |
Jan 14, 2015 | 22.98 | 23.36 | 22.89 | 23.34 | 1,498,781 | +0.26(+1.14%) |
Jan 13, 2015 | 22.99 | 23.15 | 22.86 | 23.08 | 1,559,874 | +0.16(+0.72%) |
Jan 12, 2015 | 22.80 | 23.01 | 22.76 | 22.92 | 1,166,932 | +0.16(+0.72%) |
Jan 09, 2015 | 22.77 | 22.89 | 22.62 | 22.75 | 784,714 | -0.04(-0.15%) |
Jan 08, 2015 | 22.71 | 22.89 | 22.65 | 22.79 | 1,831,789 | -0.05(-0.23%) |
Jan 07, 2015 | 22.50 | 22.87 | 22.30 | 22.84 | 1,652,569 | +0.43(+1.91%) |
Jan 06, 2015 | 22.14 | 22.43 | 22.08 | 22.41 | 2,041,998 | +0.35(+1.59%) |
Jan 05, 2015 | 21.87 | 22.20 | 21.80 | 22.06 | 1,372,050 | +0.15(+0.67%) |
Jan 02, 2015 | 21.75 | 21.93 | 21.65 | 21.92 | 1,064,035 | +0.29(+1.33%) |
Dec 31, 2014 | 22.09 | 21.63 | 21.63 | 21.63 | 1,082,151 | -0.40(-1.83%) |
Dec 30, 2014 | 21.87 | 22.10 | 21.86 | 22.03 | 535,016 | +0.08(+0.37%) |
Dec 29, 2014 | 21.74 | 22.02 | 21.69 | 21.95 | 500,918 | +0.16(+0.72%) |
Dec 26, 2014 | 21.83 | 21.97 | 21.67 | 21.79 | 343,217 | +0.05(+0.22%) |
Dec 24, 2014 | 21.79 | 21.75 | 21.75 | 21.75 | 295,442 | +0.02(+0.11%) |
Dec 23, 2014 | 21.81 | 21.92 | 21.66 | 21.72 | 1,038,477 | -0.07(-0.32%) |
Dec 22, 2014 | 21.52 | 21.82 | 21.48 | 21.79 | 1,533,194 | +0.29(+1.33%) |
Dec 19, 2014 | 21.48 | 21.63 | 21.38 | 21.51 | 1,619,395 | -0.01(-0.05%) |
Dec 18, 2014 | 21.37 | 21.52 | 21.26 | 21.52 | 1,369,861 | +0.24(+1.13%) |
Dec 17, 2014 | 21.03 | 21.31 | 20.86 | 21.28 | 1,576,846 | +0.29(+1.37%) |
Dec 16, 2014 | 20.82 | 21.17 | 20.79 | 20.99 | 1,710,186 | -0.11(-0.50%) |
Dec 15, 2014 | 21.57 | 21.58 | 21.02 | 21.10 | 1,174,849 | -0.42(-1.96%) |
Dec 12, 2014 | 21.64 | 21.77 | 21.52 | 21.52 | 640,070 | -0.19(-0.86%) |
Dec 11, 2014 | 21.62 | 21.74 | 21.59 | 21.71 | 566,351 | +0.11(+0.51%) |
Dec 10, 2014 | 21.64 | 21.74 | 21.54 | 21.59 | 536,969 | -0.11(-0.49%) |
Dec 09, 2014 | 21.48 | 21.73 | 21.45 | 21.70 | 580,745 | +0.11(+0.49%) |
Dec 08, 2014 | 21.54 | 21.76 | 21.44 | 21.59 | 974,395 | -0.02(-0.08%) |
Dec 05, 2014 | 21.59 | 21.62 | 21.40 | 21.61 | 834,230 | -0.04(-0.19%) |
Dec 04, 2014 | 21.57 | 21.67 | 21.41 | 21.65 | 596,996 | +0.11(+0.49%) |
Dec 03, 2014 | 21.57 | 21.64 | 21.44 | 21.55 | 763,746 | -0.02(-0.11%) |
Dec 02, 2014 | 21.28 | 21.68 | 21.16 | 21.57 | 1,366,261 | +0.21(+0.99%) |