Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.52 | 21.52 | 20.86 | 20.97 | 4,542,475 | -0.59(-2.72%) |
Feb 26, 2015 | 21.66 | 21.66 | 21.37 | 21.55 | 1,889,413 | -0.06(-0.30%) |
Feb 25, 2015 | 21.80 | 21.84 | 21.43 | 21.62 | 2,567,971 | -0.23(-1.05%) |
Feb 24, 2015 | 21.99 | 22.07 | 21.77 | 21.85 | 2,736,989 | -0.15(-0.67%) |
Feb 23, 2015 | 22.11 | 22.23 | 21.91 | 21.99 | 2,242,748 | -0.25(-1.11%) |
Feb 20, 2015 | 22.18 | 22.24 | 21.94 | 22.24 | 1,667,143 | +0.04(+0.17%) |
Feb 19, 2015 | 22.00 | 22.27 | 21.96 | 22.21 | 1,467,595 | +0.16(+0.71%) |
Feb 18, 2015 | 22.19 | 22.20 | 21.92 | 22.05 | 3,524,023 | -0.30(-1.35%) |
Feb 17, 2015 | 22.46 | 22.65 | 22.28 | 22.35 | 3,903,796 | -0.05(-0.25%) |
Feb 13, 2015 | 22.48 | 22.41 | 22.41 | 22.41 | 4,920,942 | +0.05(+0.25%) |
Feb 12, 2015 | 22.25 | 22.56 | 22.07 | 22.35 | 4,054,572 | +0.08(+0.37%) |
Feb 11, 2015 | 22.21 | 22.45 | 21.93 | 22.27 | 4,190,246 | +0.00(+0.00%) |
Feb 10, 2015 | 21.85 | 22.48 | 21.33 | 22.27 | 6,508,710 | -0.65(-2.84%) |
Feb 09, 2015 | 22.63 | 22.98 | 22.40 | 22.92 | 3,228,899 | +0.24(+1.05%) |
Feb 06, 2015 | 22.66 | 22.77 | 22.53 | 22.68 | 1,590,864 | +0.03(+0.12%) |
Feb 05, 2015 | 22.37 | 22.76 | 22.19 | 22.66 | 1,917,482 | +0.39(+1.73%) |
Feb 04, 2015 | 22.38 | 22.39 | 22.03 | 22.27 | 2,072,511 | -0.13(-0.57%) |
Feb 03, 2015 | 22.22 | 22.40 | 22.13 | 22.40 | 2,333,726 | +0.33(+1.50%) |
Feb 02, 2015 | 22.07 | 22.32 | 21.94 | 22.07 | 3,594,851 | +0.04(+0.17%) |
Jan 30, 2015 | 22.16 | 22.45 | 22.03 | 22.03 | 2,502,112 | -0.24(-1.07%) |
Jan 29, 2015 | 22.38 | 22.41 | 21.90 | 22.27 | 1,805,564 | -0.11(-0.49%) |
Jan 28, 2015 | 22.66 | 22.71 | 22.25 | 22.38 | 3,384,789 | -0.21(-0.93%) |
Jan 27, 2015 | 22.38 | 22.66 | 22.15 | 22.59 | 3,062,938 | +0.01(+0.04%) |
Jan 26, 2015 | 22.29 | 22.65 | 22.21 | 22.58 | 3,078,276 | +0.32(+1.44%) |
Jan 23, 2015 | 21.99 | 22.39 | 21.99 | 22.26 | 2,297,037 | +0.22(+1.00%) |
Jan 22, 2015 | 21.70 | 22.34 | 21.61 | 22.04 | 3,169,672 | +0.52(+2.43%) |
Jan 21, 2015 | 21.26 | 21.56 | 21.26 | 21.52 | 2,211,889 | +0.17(+0.82%) |
Jan 20, 2015 | 21.13 | 21.37 | 20.90 | 21.34 | 1,944,377 | +0.28(+1.35%) |
Jan 16, 2015 | 20.88 | 21.09 | 20.52 | 21.06 | 4,222,689 | +0.13(+0.61%) |
Jan 15, 2015 | 21.42 | 21.60 | 20.84 | 20.93 | 2,368,929 | -0.39(-1.85%) |
Jan 14, 2015 | 21.40 | 21.69 | 21.12 | 21.32 | 2,567,353 | -0.44(-2.02%) |
Jan 13, 2015 | 21.63 | 21.95 | 21.39 | 21.77 | 2,757,134 | +0.23(+1.07%) |
Jan 12, 2015 | 21.79 | 21.89 | 21.25 | 21.54 | 2,108,894 | -0.25(-1.14%) |
Jan 09, 2015 | 21.47 | 21.82 | 21.30 | 21.78 | 2,216,996 | +0.31(+1.45%) |
Jan 08, 2015 | 21.77 | 21.85 | 21.41 | 21.47 | 2,168,669 | -0.13(-0.59%) |
Jan 07, 2015 | 21.46 | 21.79 | 21.30 | 21.60 | 2,430,464 | +0.39(+1.86%) |
Jan 06, 2015 | 21.49 | 21.52 | 20.77 | 21.21 | 2,523,623 | -0.21(-0.99%) |
Jan 05, 2015 | 21.55 | 21.67 | 21.16 | 21.42 | 2,528,706 | -0.14(-0.64%) |
Jan 02, 2015 | 21.55 | 21.68 | 21.31 | 21.55 | 2,539,357 | +0.26(+1.21%) |
Dec 31, 2014 | 21.33 | 21.30 | 21.30 | 21.30 | 1,791,761 | -0.02(-0.09%) |
Dec 30, 2014 | 21.06 | 21.53 | 21.04 | 21.32 | 2,059,524 | +0.25(+1.18%) |
Dec 29, 2014 | 21.15 | 21.47 | 21.01 | 21.07 | 1,951,519 | -0.15(-0.69%) |
Dec 26, 2014 | 21.33 | 21.52 | 21.21 | 21.21 | 1,773,302 | -0.02(-0.09%) |
Dec 24, 2014 | 21.10 | 21.23 | 21.23 | 21.23 | 1,522,795 | +0.22(+1.05%) |
Dec 23, 2014 | 20.87 | 21.10 | 20.72 | 21.01 | 2,068,965 | +0.29(+1.42%) |
Dec 22, 2014 | 20.65 | 20.77 | 20.48 | 20.72 | 1,941,661 | +0.08(+0.40%) |
Dec 19, 2014 | 20.61 | 20.90 | 20.59 | 20.64 | 1,825,403 | +0.01(+0.04%) |
Dec 18, 2014 | 20.70 | 20.83 | 20.51 | 20.63 | 2,483,914 | +0.11(+0.54%) |
Dec 17, 2014 | 20.11 | 20.64 | 20.10 | 20.52 | 4,363,553 | +0.50(+2.47%) |
Dec 16, 2014 | 20.14 | 20.60 | 20.02 | 20.02 | 2,410,934 | -0.25(-1.22%) |
Dec 15, 2014 | 20.42 | 20.64 | 20.12 | 20.27 | 4,044,278 | +0.06(+0.32%) |
Dec 12, 2014 | 20.26 | 20.33 | 20.00 | 20.21 | 3,116,775 | -0.23(-1.12%) |
Dec 11, 2014 | 20.25 | 20.60 | 20.13 | 20.43 | 2,121,391 | +0.31(+1.55%) |
Dec 10, 2014 | 20.38 | 20.42 | 20.04 | 20.12 | 2,977,133 | -0.22(-1.08%) |
Dec 09, 2014 | 19.95 | 20.35 | 19.83 | 20.34 | 2,665,066 | +0.14(+0.68%) |
Dec 08, 2014 | 20.57 | 20.69 | 20.10 | 20.21 | 1,661,719 | -0.37(-1.78%) |
Dec 05, 2014 | 20.48 | 20.81 | 20.39 | 20.57 | 6,918,813 | +0.16(+0.76%) |
Dec 04, 2014 | 20.21 | 20.44 | 20.16 | 20.42 | 6,297,410 | +0.25(+1.23%) |
Dec 03, 2014 | 19.91 | 20.28 | 19.91 | 20.17 | 2,381,146 | +0.26(+1.29%) |
Dec 02, 2014 | 19.88 | 20.14 | 19.73 | 19.91 | 3,882,061 | +0.23(+1.17%) |