Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.46 | 25.50 | 25.32 | 25.35 | 429,082 | -0.13(-0.49%) |
Feb 26, 2015 | 25.36 | 25.51 | 25.32 | 25.48 | 812,426 | +0.18(+0.73%) |
Feb 25, 2015 | 25.39 | 25.41 | 25.22 | 25.29 | 480,964 | -0.18(-0.71%) |
Feb 24, 2015 | 25.40 | 25.51 | 25.26 | 25.48 | 634,449 | +0.06(+0.24%) |
Feb 23, 2015 | 25.42 | 25.42 | 25.28 | 25.42 | 2,265,296 | +0.01(+0.06%) |
Feb 20, 2015 | 25.26 | 25.42 | 25.14 | 25.40 | 1,740,652 | +0.15(+0.58%) |
Feb 19, 2015 | 25.11 | 25.29 | 25.08 | 25.25 | 552,247 | +0.10(+0.42%) |
Feb 18, 2015 | 25.07 | 25.16 | 25.05 | 25.15 | 1,391,424 | +0.05(+0.19%) |
Feb 17, 2015 | 25.10 | 25.11 | 25.03 | 25.10 | 2,324,776 | +0.00(+0.02%) |
Feb 13, 2015 | 24.95 | 25.10 | 25.10 | 25.10 | 1,108,176 | +0.22(+0.88%) |
Feb 12, 2015 | 24.67 | 24.88 | 24.65 | 24.88 | 885,524 | +0.40(+1.65%) |
Feb 11, 2015 | 24.40 | 24.54 | 24.37 | 24.48 | 7,428,772 | +0.09(+0.37%) |
Feb 10, 2015 | 24.13 | 24.40 | 24.07 | 24.39 | 5,111,580 | +0.41(+1.69%) |
Feb 09, 2015 | 23.94 | 24.08 | 23.92 | 23.98 | 7,561,092 | -0.04(-0.16%) |
Feb 06, 2015 | 24.16 | 24.27 | 23.95 | 24.02 | 1,872,569 | -0.09(-0.39%) |
Feb 05, 2015 | 24.02 | 24.13 | 23.92 | 24.11 | 1,273,085 | +0.21(+0.86%) |
Feb 04, 2015 | 23.80 | 24.06 | 23.80 | 23.91 | 1,435,515 | +0.04(+0.16%) |
Feb 03, 2015 | 23.66 | 23.88 | 23.60 | 23.87 | 1,694,291 | +0.26(+1.10%) |
Feb 02, 2015 | 23.44 | 23.62 | 23.07 | 23.61 | 55,897,984 | +0.22(+0.93%) |
Jan 30, 2015 | 23.64 | 23.70 | 23.37 | 23.39 | 1,400,193 | -0.38(-1.60%) |
Jan 29, 2015 | 23.52 | 23.82 | 23.34 | 23.77 | 2,164,689 | +0.24(+1.02%) |
Jan 28, 2015 | 24.02 | 24.10 | 23.53 | 23.53 | 3,762,419 | -0.02(-0.08%) |
Jan 27, 2015 | 23.88 | 23.88 | 23.46 | 23.55 | 6,943,392 | -0.79(-3.25%) |
Jan 26, 2015 | 24.42 | 24.42 | 24.25 | 24.34 | 1,046,679 | -0.07(-0.31%) |
Jan 23, 2015 | 24.35 | 24.52 | 24.29 | 24.42 | 8,026,711 | +0.04(+0.18%) |
Jan 22, 2015 | 23.98 | 24.38 | 23.80 | 24.37 | 2,119,564 | +0.49(+2.06%) |
Jan 21, 2015 | 23.74 | 23.97 | 23.66 | 23.88 | 3,052,032 | +0.05(+0.21%) |
Jan 20, 2015 | 23.70 | 23.89 | 23.50 | 23.83 | 8,303,918 | +0.20(+0.86%) |
Jan 16, 2015 | 23.35 | 23.64 | 23.30 | 23.63 | 4,840,277 | +0.20(+0.85%) |
Jan 15, 2015 | 23.87 | 23.87 | 23.38 | 23.43 | 1,072,326 | -0.35(-1.47%) |
Jan 14, 2015 | 23.67 | 23.90 | 23.55 | 23.78 | 1,388,648 | -0.13(-0.53%) |
Jan 13, 2015 | 24.15 | 24.46 | 23.72 | 23.91 | 2,179,169 | -0.00(-0.02%) |
Jan 12, 2015 | 24.30 | 24.30 | 23.85 | 23.91 | 1,910,349 | -0.33(-1.37%) |
Jan 09, 2015 | 24.40 | 24.46 | 24.05 | 24.24 | 1,128,949 | -0.09(-0.38%) |
Jan 08, 2015 | 23.90 | 24.37 | 23.90 | 24.33 | 1,406,019 | +0.59(+2.49%) |
Jan 07, 2015 | 23.70 | 23.84 | 23.60 | 23.74 | 1,137,131 | +0.20(+0.84%) |
Jan 06, 2015 | 23.90 | 23.94 | 23.44 | 23.54 | 2,686,326 | -0.32(-1.36%) |
Jan 05, 2015 | 24.13 | 24.21 | 23.81 | 23.87 | 2,181,601 | -0.39(-1.60%) |
Jan 02, 2015 | 24.45 | 24.56 | 24.13 | 24.25 | 3,878,484 | -0.08(-0.33%) |
Dec 31, 2014 | 24.66 | 24.33 | 24.33 | 24.33 | 1,002,206 | -0.28(-1.13%) |
Dec 30, 2014 | 24.73 | 24.79 | 24.59 | 24.61 | 2,786,885 | -0.19(-0.78%) |
Dec 29, 2014 | 24.87 | 24.91 | 24.79 | 24.80 | 16,518,972 | -0.13(-0.52%) |
Dec 26, 2014 | 24.89 | 24.99 | 24.85 | 24.94 | 672,533 | +0.11(+0.43%) |
Dec 24, 2014 | 24.89 | 24.83 | 24.83 | 24.83 | 848,186 | -0.01(-0.03%) |
Dec 23, 2014 | 24.86 | 24.94 | 24.84 | 24.84 | 1,288,502 | +0.04(+0.15%) |
Dec 22, 2014 | 24.62 | 24.80 | 24.57 | 24.80 | 2,667,753 | +0.23(+0.95%) |
Dec 19, 2014 | 24.47 | 24.60 | 24.42 | 24.57 | 1,585,787 | +0.12(+0.48%) |
Dec 18, 2014 | 24.14 | 24.45 | 24.10 | 24.45 | 3,741,849 | +0.72(+3.04%) |
Dec 17, 2014 | 23.34 | 23.80 | 23.32 | 23.73 | 1,485,167 | +0.44(+1.91%) |
Dec 16, 2014 | 23.46 | 23.86 | 23.28 | 23.28 | 5,062,526 | -0.36(-1.50%) |
Dec 15, 2014 | 23.98 | 24.12 | 23.55 | 23.64 | 2,648,280 | -0.16(-0.67%) |
Dec 12, 2014 | 23.96 | 24.15 | 23.80 | 23.80 | 1,928,029 | -0.36(-1.49%) |
Dec 11, 2014 | 24.12 | 24.44 | 24.10 | 24.16 | 2,198,371 | +0.13(+0.53%) |
Dec 10, 2014 | 24.45 | 24.47 | 24.01 | 24.03 | 1,331,087 | -0.44(-1.78%) |
Dec 09, 2014 | 24.02 | 24.48 | 23.96 | 24.47 | 1,689,912 | +0.14(+0.58%) |
Dec 08, 2014 | 24.59 | 24.64 | 24.21 | 24.33 | 3,756,389 | -0.35(-1.41%) |
Dec 05, 2014 | 24.72 | 24.76 | 24.61 | 24.68 | 850,144 | +0.00(+0.00%) |
Dec 04, 2014 | 24.67 | 24.77 | 24.60 | 24.68 | 1,082,930 | +0.01(+0.04%) |
Dec 03, 2014 | 24.60 | 24.72 | 24.52 | 24.67 | 1,137,582 | +0.13(+0.51%) |
Dec 02, 2014 | 24.50 | 24.59 | 24.39 | 24.54 | 2,161,327 | +0.05(+0.20%) |