Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.21 | 22.47 | 22.20 | 22.23 | 1,236,349 | +0.05(+0.25%) |
Feb 26, 2015 | 22.38 | 22.54 | 22.13 | 22.18 | 1,563,244 | -0.19(-0.85%) |
Feb 25, 2015 | 22.13 | 22.41 | 21.89 | 22.37 | 1,837,124 | +0.19(+0.87%) |
Feb 24, 2015 | 21.48 | 22.19 | 21.48 | 22.17 | 2,026,358 | +0.71(+3.31%) |
Feb 23, 2015 | 21.69 | 21.82 | 21.34 | 21.46 | 1,204,412 | -0.40(-1.85%) |
Feb 20, 2015 | 21.57 | 21.87 | 21.37 | 21.87 | 1,105,876 | +0.20(+0.91%) |
Feb 19, 2015 | 21.51 | 21.82 | 21.47 | 21.67 | 1,029,153 | +0.11(+0.50%) |
Feb 18, 2015 | 21.27 | 21.77 | 21.24 | 21.56 | 1,554,897 | +0.29(+1.35%) |
Feb 17, 2015 | 21.52 | 21.70 | 21.14 | 21.28 | 2,782,210 | -0.52(-2.37%) |
Feb 13, 2015 | 22.43 | 21.79 | 21.79 | 21.79 | 12,627,933 | -0.70(-3.12%) |
Feb 12, 2015 | 22.38 | 22.68 | 21.94 | 22.49 | 2,335,137 | +0.34(+1.54%) |
Feb 11, 2015 | 21.95 | 22.23 | 21.81 | 22.15 | 1,722,679 | +0.21(+0.95%) |
Feb 10, 2015 | 21.64 | 21.96 | 21.41 | 21.94 | 1,817,952 | -0.09(-0.43%) |
Feb 09, 2015 | 21.95 | 22.20 | 21.83 | 22.04 | 1,775,824 | +0.03(+0.12%) |
Feb 06, 2015 | 22.16 | 22.30 | 21.93 | 22.01 | 1,110,142 | -0.11(-0.52%) |
Feb 05, 2015 | 21.83 | 22.22 | 21.68 | 22.12 | 1,128,146 | +0.41(+1.87%) |
Feb 04, 2015 | 21.96 | 21.97 | 21.68 | 21.72 | 1,604,683 | -0.40(-1.83%) |
Feb 03, 2015 | 21.68 | 22.21 | 21.48 | 22.12 | 1,299,797 | +0.69(+3.21%) |
Feb 02, 2015 | 20.89 | 21.47 | 20.83 | 21.43 | 1,326,141 | +0.59(+2.82%) |
Jan 30, 2015 | 20.89 | 20.89 | 20.71 | 20.84 | 1,566,323 | -0.17(-0.82%) |
Jan 29, 2015 | 20.64 | 21.11 | 20.49 | 21.02 | 1,922,546 | +0.39(+1.89%) |
Jan 28, 2015 | 20.95 | 20.95 | 20.54 | 20.63 | 1,267,732 | -0.15(-0.73%) |
Jan 27, 2015 | 20.67 | 20.90 | 20.46 | 20.78 | 1,113,196 | -0.33(-1.58%) |
Jan 26, 2015 | 20.80 | 21.19 | 20.72 | 21.11 | 1,442,470 | +0.36(+1.74%) |
Jan 23, 2015 | 20.98 | 21.09 | 20.64 | 20.75 | 1,236,369 | -0.32(-1.51%) |
Jan 22, 2015 | 21.00 | 21.14 | 20.71 | 21.07 | 1,468,284 | +0.20(+0.96%) |
Jan 21, 2015 | 20.36 | 20.95 | 20.35 | 20.87 | 3,234,219 | +0.49(+2.39%) |
Jan 20, 2015 | 20.49 | 20.67 | 20.14 | 20.39 | 2,539,193 | -0.03(-0.17%) |
Jan 16, 2015 | 20.32 | 20.46 | 20.17 | 20.42 | 3,231,637 | -0.02(-0.11%) |
Jan 15, 2015 | 20.50 | 20.74 | 20.26 | 20.44 | 7,414,314 | -0.01(-0.06%) |
Jan 14, 2015 | 20.23 | 20.52 | 20.18 | 20.46 | 5,378,189 | -0.14(-0.68%) |
Jan 13, 2015 | 20.38 | 20.68 | 20.28 | 20.60 | 3,424,119 | +0.48(+2.41%) |
Jan 12, 2015 | 20.34 | 20.34 | 19.78 | 20.11 | 1,871,077 | -0.32(-1.56%) |
Jan 09, 2015 | 20.62 | 20.62 | 20.22 | 20.43 | 1,261,827 | -0.13(-0.63%) |
Jan 08, 2015 | 20.38 | 20.66 | 20.23 | 20.56 | 1,203,398 | +0.41(+2.02%) |
Jan 07, 2015 | 20.38 | 20.40 | 20.10 | 20.15 | 864,988 | -0.00(-0.01%) |
Jan 06, 2015 | 20.53 | 20.58 | 19.89 | 20.16 | 1,485,744 | -0.37(-1.79%) |
Jan 05, 2015 | 21.08 | 21.12 | 20.42 | 20.52 | 1,595,586 | -0.90(-4.18%) |
Jan 02, 2015 | 21.48 | 21.69 | 21.12 | 21.42 | 1,140,819 | -0.01(-0.06%) |
Dec 31, 2014 | 21.81 | 21.43 | 21.43 | 21.43 | 6,364,882 | -0.32(-1.48%) |
Dec 30, 2014 | 21.84 | 21.92 | 21.59 | 21.75 | 1,787,864 | -0.17(-0.78%) |
Dec 29, 2014 | 21.84 | 22.06 | 21.68 | 21.93 | 1,128,082 | +0.10(+0.45%) |
Dec 26, 2014 | 21.73 | 21.95 | 21.67 | 21.83 | 1,233,097 | +0.22(+1.00%) |
Dec 24, 2014 | 21.64 | 21.61 | 21.61 | 21.61 | 3,346,414 | -0.03(-0.13%) |
Dec 23, 2014 | 21.22 | 21.67 | 21.16 | 21.64 | 1,716,678 | +0.49(+2.32%) |
Dec 22, 2014 | 21.19 | 21.26 | 21.05 | 21.15 | 1,255,909 | +0.01(+0.05%) |
Dec 19, 2014 | 20.67 | 21.24 | 20.56 | 21.14 | 3,199,071 | +0.51(+2.49%) |
Dec 18, 2014 | 20.52 | 20.63 | 20.19 | 20.62 | 2,435,345 | +0.66(+3.30%) |
Dec 17, 2014 | 19.42 | 20.01 | 19.28 | 19.96 | 2,829,450 | +0.56(+2.89%) |
Dec 16, 2014 | 19.48 | 19.92 | 19.31 | 19.40 | 4,686,844 | -0.19(-0.96%) |
Dec 15, 2014 | 20.03 | 20.13 | 19.56 | 19.59 | 2,471,367 | -0.32(-1.60%) |
Dec 12, 2014 | 20.32 | 20.32 | 19.89 | 19.91 | 2,045,722 | -0.62(-3.01%) |
Dec 11, 2014 | 20.38 | 20.62 | 20.31 | 20.53 | 2,516,910 | +0.23(+1.14%) |
Dec 10, 2014 | 20.83 | 20.83 | 20.28 | 20.30 | 2,277,517 | -0.73(-3.47%) |
Dec 09, 2014 | 20.48 | 21.05 | 20.34 | 21.03 | 1,197,924 | +0.22(+1.05%) |
Dec 08, 2014 | 21.30 | 21.31 | 20.72 | 20.81 | 1,752,967 | -0.65(-3.04%) |
Dec 05, 2014 | 21.36 | 21.59 | 21.21 | 21.46 | 1,147,816 | +0.06(+0.30%) |
Dec 04, 2014 | 21.75 | 21.75 | 21.30 | 21.40 | 1,635,780 | -0.38(-1.76%) |
Dec 03, 2014 | 21.53 | 21.90 | 21.53 | 21.78 | 1,870,665 | +0.23(+1.08%) |
Dec 02, 2014 | 21.65 | 21.75 | 21.50 | 21.55 | 1,774,269 | -0.05(-0.25%) |