Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.23 | 21.78 | 21.09 | 21.70 | 1,266,297 | +0.46(+2.19%) |
Feb 26, 2015 | 21.92 | 21.96 | 21.21 | 21.23 | 998,116 | -0.75(-3.40%) |
Feb 25, 2015 | 22.20 | 22.42 | 21.96 | 21.98 | 516,184 | -0.16(-0.73%) |
Feb 24, 2015 | 22.55 | 22.55 | 22.00 | 22.14 | 458,532 | -0.40(-1.79%) |
Feb 23, 2015 | 22.46 | 22.61 | 22.22 | 22.55 | 651,834 | +0.04(+0.18%) |
Feb 20, 2015 | 22.16 | 22.52 | 22.06 | 22.50 | 567,812 | +0.28(+1.27%) |
Feb 19, 2015 | 22.81 | 22.81 | 22.21 | 22.22 | 1,515,556 | -0.71(-3.09%) |
Feb 18, 2015 | 22.63 | 22.95 | 22.42 | 22.93 | 789,534 | +0.20(+0.89%) |
Feb 17, 2015 | 22.75 | 22.99 | 22.55 | 22.73 | 698,580 | -0.04(-0.18%) |
Feb 13, 2015 | 22.34 | 22.77 | 22.77 | 22.77 | 1,009,262 | +0.51(+2.27%) |
Feb 12, 2015 | 22.04 | 22.48 | 22.00 | 22.26 | 672,947 | +0.26(+1.20%) |
Feb 11, 2015 | 22.26 | 22.32 | 21.86 | 22.00 | 844,925 | -0.34(-1.54%) |
Feb 10, 2015 | 22.63 | 22.63 | 21.84 | 22.34 | 766,498 | -0.18(-0.81%) |
Feb 09, 2015 | 22.69 | 23.01 | 22.52 | 22.52 | 1,287,802 | -0.20(-0.89%) |
Feb 06, 2015 | 23.17 | 23.21 | 22.63 | 22.73 | 1,061,802 | -0.53(-2.26%) |
Feb 05, 2015 | 22.69 | 23.29 | 22.61 | 23.25 | 830,379 | +0.61(+2.68%) |
Feb 04, 2015 | 23.11 | 23.11 | 22.55 | 22.65 | 1,219,028 | -0.59(-2.52%) |
Feb 03, 2015 | 22.25 | 23.27 | 22.17 | 23.23 | 1,464,647 | +1.00(+4.52%) |
Feb 02, 2015 | 22.23 | 22.29 | 21.75 | 22.23 | 648,470 | +0.06(+0.27%) |
Jan 30, 2015 | 22.47 | 22.61 | 22.15 | 22.17 | 874,026 | -0.42(-1.87%) |
Jan 29, 2015 | 22.61 | 22.65 | 22.19 | 22.59 | 1,064,497 | +0.02(+0.09%) |
Jan 28, 2015 | 22.87 | 22.97 | 22.53 | 22.57 | 1,065,130 | -0.26(-1.14%) |
Jan 27, 2015 | 22.87 | 23.05 | 22.75 | 22.83 | 412,176 | -0.16(-0.70%) |
Jan 26, 2015 | 22.71 | 23.05 | 22.53 | 22.99 | 705,817 | +0.28(+1.24%) |
Jan 23, 2015 | 22.73 | 22.75 | 22.55 | 22.71 | 1,056,230 | -0.02(-0.09%) |
Jan 22, 2015 | 22.29 | 22.73 | 22.23 | 22.73 | 893,798 | +0.48(+2.17%) |
Jan 21, 2015 | 22.05 | 22.31 | 21.95 | 22.25 | 730,417 | +0.18(+0.82%) |
Jan 20, 2015 | 22.59 | 22.67 | 21.95 | 22.07 | 793,778 | -0.48(-2.14%) |
Jan 16, 2015 | 22.51 | 22.69 | 22.33 | 22.55 | 997,303 | +0.02(+0.09%) |
Jan 15, 2015 | 22.83 | 22.83 | 22.25 | 22.53 | 1,248,487 | -0.22(-0.97%) |
Jan 14, 2015 | 22.21 | 22.83 | 22.15 | 22.75 | 1,181,807 | +0.40(+1.80%) |
Jan 13, 2015 | 22.57 | 22.95 | 22.09 | 22.35 | 1,529,542 | -0.38(-1.68%) |
Jan 12, 2015 | 22.77 | 22.90 | 22.53 | 22.73 | 1,552,879 | -0.06(-0.26%) |
Jan 09, 2015 | 22.79 | 22.87 | 22.67 | 22.79 | 930,443 | +0.00(+0.00%) |
Jan 08, 2015 | 22.59 | 22.85 | 22.57 | 22.79 | 967,772 | +0.20(+0.89%) |
Jan 07, 2015 | 22.63 | 22.83 | 22.37 | 22.59 | 1,141,994 | +0.08(+0.36%) |
Jan 06, 2015 | 22.81 | 22.81 | 22.47 | 22.51 | 2,669,682 | -0.22(-0.97%) |
Jan 05, 2015 | 23.11 | 23.11 | 22.56 | 22.73 | 2,454,013 | -0.56(-2.41%) |
Jan 02, 2015 | 23.09 | 23.35 | 22.97 | 23.29 | 719,262 | +0.36(+1.58%) |
Dec 31, 2014 | 23.31 | 22.93 | 22.93 | 22.93 | 644,126 | -0.28(-1.21%) |
Dec 30, 2014 | 23.31 | 23.55 | 23.13 | 23.21 | 864,159 | -0.18(-0.77%) |
Dec 29, 2014 | 23.41 | 23.71 | 23.27 | 23.39 | 581,418 | +0.02(+0.09%) |
Dec 26, 2014 | 23.29 | 23.43 | 23.25 | 23.37 | 331,844 | +0.18(+0.78%) |
Dec 24, 2014 | 23.29 | 23.19 | 23.19 | 23.19 | 360,459 | -0.06(-0.26%) |
Dec 23, 2014 | 23.25 | 23.39 | 23.07 | 23.25 | 1,095,026 | +0.12(+0.52%) |
Dec 22, 2014 | 23.07 | 23.23 | 22.87 | 23.13 | 1,602,152 | +0.10(+0.44%) |
Dec 19, 2014 | 23.27 | 23.35 | 23.03 | 23.03 | 3,290,439 | -0.18(-0.78%) |
Dec 18, 2014 | 22.89 | 23.37 | 22.85 | 23.21 | 3,532,683 | +0.46(+2.03%) |
Dec 17, 2014 | 22.31 | 22.85 | 22.23 | 22.75 | 2,310,641 | +0.46(+2.07%) |
Dec 16, 2014 | 21.65 | 22.49 | 21.61 | 22.29 | 2,265,458 | +0.66(+3.06%) |
Dec 15, 2014 | 22.23 | 22.27 | 21.47 | 21.63 | 887,051 | -0.58(-2.62%) |
Dec 12, 2014 | 22.45 | 22.53 | 22.00 | 22.21 | 1,268,820 | -0.44(-1.95%) |
Dec 11, 2014 | 22.91 | 22.99 | 22.57 | 22.65 | 707,272 | -0.18(-0.79%) |
Dec 10, 2014 | 23.01 | 23.05 | 22.67 | 22.83 | 1,075,813 | -0.30(-1.30%) |
Dec 09, 2014 | 23.17 | 23.31 | 23.03 | 23.13 | 1,251,881 | -0.20(-0.86%) |
Dec 08, 2014 | 23.49 | 23.65 | 23.21 | 23.33 | 994,133 | -0.12(-0.51%) |
Dec 05, 2014 | 23.07 | 23.49 | 22.93 | 23.45 | 1,451,564 | +0.42(+1.83%) |
Dec 04, 2014 | 22.53 | 23.13 | 22.47 | 23.03 | 2,050,354 | +0.50(+2.23%) |
Dec 03, 2014 | 22.51 | 22.97 | 22.05 | 22.53 | 4,489,611 | -0.41(-1.79%) |
Dec 02, 2014 | 23.54 | 23.64 | 22.92 | 22.94 | 1,886,805 | -0.62(-2.62%) |