Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.65 | 20.70 | 20.48 | 20.58 | 8,197,285 | -0.00(-0.02%) |
Feb 26, 2015 | 20.70 | 20.78 | 20.53 | 20.59 | 8,764,165 | -0.06(-0.29%) |
Feb 25, 2015 | 20.93 | 20.98 | 20.59 | 20.65 | 10,182,753 | -0.30(-1.45%) |
Feb 24, 2015 | 20.88 | 21.14 | 20.83 | 20.95 | 9,470,441 | +0.02(+0.09%) |
Feb 23, 2015 | 20.88 | 20.98 | 20.80 | 20.93 | 7,920,144 | +0.08(+0.37%) |
Feb 20, 2015 | 20.79 | 20.93 | 20.60 | 20.86 | 8,612,025 | +0.03(+0.16%) |
Feb 19, 2015 | 21.12 | 21.12 | 20.74 | 20.82 | 16,559,408 | -0.21(-1.00%) |
Feb 18, 2015 | 20.44 | 21.04 | 20.43 | 21.03 | 12,199,337 | +0.61(+2.97%) |
Feb 17, 2015 | 20.44 | 20.69 | 20.28 | 20.43 | 14,459,499 | -0.04(-0.19%) |
Feb 13, 2015 | 20.47 | 20.47 | 20.47 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.75 | 20.81 | 20.51 | 20.81 | 11,947,935 | +0.06(+0.27%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.71 | 20.75 | 10,784,904 | -0.55(-2.57%) |
Feb 10, 2015 | 20.70 | 21.34 | 20.65 | 21.30 | 17,196,000 | +0.65(+3.17%) |
Feb 09, 2015 | 20.87 | 21.01 | 20.58 | 20.64 | 10,495,786 | -0.25(-1.21%) |
Feb 06, 2015 | 21.59 | 21.61 | 20.75 | 20.90 | 11,125,356 | -0.77(-3.56%) |
Feb 05, 2015 | 21.69 | 21.74 | 21.49 | 21.67 | 6,622,141 | +0.05(+0.25%) |
Feb 04, 2015 | 21.72 | 21.85 | 21.55 | 21.62 | 7,917,547 | -0.16(-0.73%) |
Feb 03, 2015 | 21.73 | 21.82 | 21.56 | 21.77 | 10,939,065 | +0.03(+0.15%) |
Feb 02, 2015 | 21.63 | 21.76 | 21.33 | 21.74 | 9,117,665 | +0.16(+0.76%) |
Jan 30, 2015 | 22.01 | 22.02 | 21.56 | 21.58 | 9,804,366 | -0.48(-2.17%) |
Jan 29, 2015 | 21.76 | 22.07 | 21.67 | 22.05 | 8,637,345 | +0.34(+1.58%) |
Jan 28, 2015 | 21.98 | 22.25 | 21.68 | 21.71 | 10,289,415 | -0.26(-1.17%) |
Jan 27, 2015 | 21.70 | 22.02 | 21.46 | 21.97 | 10,793,951 | +0.29(+1.34%) |
Jan 26, 2015 | 21.59 | 21.68 | 21.45 | 21.68 | 6,997,974 | +0.05(+0.25%) |
Jan 23, 2015 | 21.70 | 21.77 | 21.60 | 21.62 | 8,532,155 | -0.01(-0.06%) |
Jan 22, 2015 | 21.78 | 21.87 | 21.43 | 21.64 | 11,759,608 | -0.07(-0.31%) |
Jan 21, 2015 | 21.39 | 21.78 | 21.29 | 21.70 | 14,933,717 | +0.19(+0.88%) |
Jan 20, 2015 | 21.45 | 21.55 | 21.24 | 21.51 | 9,364,222 | +0.14(+0.66%) |
Jan 16, 2015 | 21.16 | 21.39 | 21.11 | 21.37 | 9,961,388 | +0.23(+1.10%) |
Jan 15, 2015 | 20.96 | 21.14 | 21,896,366 | -0.08(-0.38%) | ||
Jan 14, 2015 | 20.89 | 21.25 | 20.84 | 21.22 | 9,274,823 | +0.13(+0.62%) |
Jan 13, 2015 | 21.09 | 8,553,187 | +0.08(+0.40%) | |||
Jan 12, 2015 | 21.03 | 21.20 | 20.86 | 21.01 | 7,376,849 | -0.05(-0.25%) |
Jan 09, 2015 | 21.28 | 21.33 | 21.01 | 21.06 | 7,750,399 | -0.19(-0.88%) |
Jan 08, 2015 | 21.31 | 21.38 | 21.19 | 21.25 | 9,645,760 | +0.13(+0.61%) |
Jan 07, 2015 | 21.25 | 21.32 | 20.95 | 21.12 | 9,229,944 | +0.19(+0.92%) |
Jan 06, 2015 | 20.92 | 21.31 | 20.89 | 20.93 | 13,448,021 | +0.08(+0.39%) |
Jan 05, 2015 | 21.05 | 21.09 | 20.78 | 20.85 | 10,320,588 | -0.22(-1.06%) |
Jan 02, 2015 | 21.06 | 21.16 | 20.81 | 21.07 | 8,183,804 | +0.08(+0.38%) |
Dec 31, 2014 | 20.99 | 20.99 | 20.99 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.81 | 21.81 | 21.26 | 21.30 | 7,273,163 | -0.53(-2.42%) |
Dec 29, 2014 | 21.55 | 21.89 | 21.54 | 21.82 | 9,884,181 | +0.24(+1.11%) |
Dec 26, 2014 | 21.39 | 21.66 | 21.33 | 21.59 | 11,143,993 | +0.26(+1.21%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 21.01 | 21.09 | 20.89 | 21.00 | 6,438,103 | +0.08(+0.36%) |
Dec 22, 2014 | 20.91 | 20.98 | 20.79 | 20.92 | 8,323,981 | +0.01(+0.07%) |
Dec 19, 2014 | 20.87 | 21.02 | 20.70 | 20.91 | 17,651,972 | +0.08(+0.40%) |
Dec 18, 2014 | 20.55 | 20.83 | 20.38 | 20.83 | 11,158,645 | +0.46(+2.26%) |
Dec 17, 2014 | 20.01 | 20.41 | 19.92 | 20.37 | 13,972,800 | +0.40(+2.02%) |
Dec 16, 2014 | 20.25 | 19.96 | 13,414,888 | +0.08(+0.42%) | ||
Dec 15, 2014 | 20.12 | 20.14 | 19.67 | 19.88 | 14,305,940 | -0.03(-0.15%) |
Dec 12, 2014 | 20.11 | 20.33 | 19.90 | 19.91 | 13,064,649 | -0.33(-1.63%) |
Dec 11, 2014 | 20.10 | 20.38 | 20.05 | 20.24 | 11,841,018 | +0.21(+1.03%) |
Dec 10, 2014 | 20.39 | 20.54 | 19.99 | 20.04 | 27,209,340 | -0.62(-3.01%) |
Dec 09, 2014 | 20.45 | 20.68 | 20.42 | 20.66 | 8,420,007 | +0.18(+0.89%) |
Dec 08, 2014 | 20.31 | 20.60 | 20.31 | 20.48 | 9,104,025 | +0.15(+0.72%) |
Dec 05, 2014 | 20.27 | 20.46 | 20.19 | 20.33 | 8,950,796 | -0.11(-0.54%) |
Dec 04, 2014 | 20.27 | 20.56 | 20.26 | 20.44 | 18,507,198 | -0.18(-0.86%) |
Dec 03, 2014 | 20.70 | 20.81 | 20.55 | 20.62 | 8,133,705 | -0.14(-0.68%) |
Dec 02, 2014 | 20.63 | 20.83 | 20.52 | 20.76 | 7,310,680 | +0.06(+0.29%) |