Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.75 | 20.75 | 20.53 | 20.58 | 8,860,295 | -0.11(-0.52%) |
Feb 26, 2015 | 20.94 | 20.98 | 20.60 | 20.69 | 7,263,681 | -0.21(-0.98%) |
Feb 25, 2015 | 21.21 | 21.27 | 20.84 | 20.89 | 7,151,548 | -0.38(-1.79%) |
Feb 24, 2015 | 21.19 | 21.40 | 21.12 | 21.27 | 6,506,923 | +0.05(+0.23%) |
Feb 23, 2015 | 21.15 | 21.23 | 20.99 | 21.23 | 5,424,578 | +0.11(+0.54%) |
Feb 20, 2015 | 21.21 | 21.24 | 20.82 | 21.11 | 9,448,429 | -0.11(-0.51%) |
Feb 19, 2015 | 21.38 | 21.41 | 21.10 | 21.22 | 7,991,725 | -0.16(-0.73%) |
Feb 18, 2015 | 20.84 | 21.40 | 20.82 | 21.38 | 8,439,702 | +0.51(+2.46%) |
Feb 17, 2015 | 20.85 | 21.02 | 20.71 | 20.86 | 9,147,703 | -0.07(-0.35%) |
Feb 13, 2015 | 20.96 | 20.94 | 20.94 | 20.94 | 8,433,132 | -0.10(-0.46%) |
Feb 12, 2015 | 20.97 | 21.10 | 20.89 | 21.03 | 8,277,514 | +0.07(+0.35%) |
Feb 11, 2015 | 21.16 | 21.21 | 20.85 | 20.96 | 7,085,771 | -0.34(-1.61%) |
Feb 10, 2015 | 20.89 | 21.32 | 20.89 | 21.30 | 6,816,793 | +0.39(+1.88%) |
Feb 09, 2015 | 21.18 | 21.29 | 20.83 | 20.91 | 10,279,214 | -0.34(-1.62%) |
Feb 06, 2015 | 21.81 | 21.87 | 21.14 | 21.26 | 11,272,979 | -0.66(-3.03%) |
Feb 05, 2015 | 21.81 | 22.17 | 21.69 | 21.92 | 6,104,362 | +0.31(+1.42%) |
Feb 04, 2015 | 21.90 | 21.96 | 21.58 | 21.61 | 6,846,122 | -0.34(-1.57%) |
Feb 03, 2015 | 21.64 | 21.96 | 21.52 | 21.96 | 9,249,360 | +0.29(+1.34%) |
Feb 02, 2015 | 21.43 | 21.67 | 21.15 | 21.67 | 8,429,075 | +0.24(+1.13%) |
Jan 30, 2015 | 21.59 | 21.70 | 21.38 | 21.43 | 9,257,040 | -0.24(-1.11%) |
Jan 29, 2015 | 21.38 | 21.71 | 21.24 | 21.67 | 7,073,919 | +0.23(+1.07%) |
Jan 28, 2015 | 21.44 | 21.74 | 21.38 | 21.44 | 8,718,775 | -0.11(-0.50%) |
Jan 27, 2015 | 21.46 | 21.64 | 21.43 | 21.55 | 5,249,793 | -0.01(-0.03%) |
Jan 26, 2015 | 21.51 | 21.56 | 21.32 | 21.55 | 4,358,635 | -0.04(-0.17%) |
Jan 23, 2015 | 21.62 | 21.72 | 21.55 | 21.59 | 4,828,783 | +0.04(+0.20%) |
Jan 22, 2015 | 21.87 | 21.88 | 21.34 | 21.55 | 7,401,694 | -0.19(-0.89%) |
Jan 21, 2015 | 21.38 | 21.79 | 21.31 | 21.74 | 7,132,592 | +0.26(+1.21%) |
Jan 20, 2015 | 21.43 | 21.50 | 21.31 | 21.48 | 6,447,599 | +0.16(+0.74%) |
Jan 16, 2015 | 21.34 | 21.34 | 21.17 | 21.32 | 8,679,873 | +0.01(+0.03%) |
Jan 15, 2015 | 21.26 | 21.40 | 21.18 | 21.32 | 7,207,292 | +0.06(+0.28%) |
Jan 14, 2015 | 20.98 | 21.29 | 20.94 | 21.26 | 7,352,310 | +0.25(+1.21%) |
Jan 13, 2015 | 21.38 | 21.53 | 20.96 | 21.00 | 17,299,834 | -0.22(-1.05%) |
Jan 12, 2015 | 21.41 | 21.43 | 21.04 | 21.23 | 8,390,131 | -0.11(-0.51%) |
Jan 09, 2015 | 21.52 | 21.55 | 21.30 | 21.34 | 7,268,501 | -0.11(-0.51%) |
Jan 08, 2015 | 21.61 | 21.70 | 21.37 | 21.44 | 9,126,363 | -0.08(-0.39%) |
Jan 07, 2015 | 21.47 | 21.66 | 21.34 | 21.53 | 6,691,372 | +0.10(+0.45%) |
Jan 06, 2015 | 21.40 | 21.68 | 21.29 | 21.43 | 8,695,503 | -0.01(-0.03%) |
Jan 05, 2015 | 21.81 | 21.92 | 21.29 | 21.44 | 9,136,827 | -0.51(-2.31%) |
Jan 02, 2015 | 22.02 | 22.08 | 21.72 | 21.94 | 6,247,503 | +0.02(+0.08%) |
Dec 31, 2014 | 22.49 | 21.93 | 21.93 | 21.93 | 5,819,701 | -0.54(-2.39%) |
Dec 30, 2014 | 22.82 | 22.85 | 22.42 | 22.46 | 3,925,983 | -0.43(-1.90%) |
Dec 29, 2014 | 22.54 | 23.02 | 22.54 | 22.90 | 6,354,963 | +0.36(+1.61%) |
Dec 26, 2014 | 22.33 | 22.67 | 22.33 | 22.54 | 6,428,054 | +0.21(+0.95%) |
Dec 24, 2014 | 21.96 | 22.32 | 22.32 | 22.32 | 4,267,019 | +0.36(+1.65%) |
Dec 23, 2014 | 21.82 | 22.04 | 21.77 | 21.96 | 4,320,860 | +0.22(+1.03%) |
Dec 22, 2014 | 22.00 | 22.01 | 21.52 | 21.74 | 6,625,275 | +0.01(+0.03%) |
Dec 19, 2014 | 21.61 | 21.89 | 21.53 | 21.73 | 11,137,733 | +0.09(+0.42%) |
Dec 18, 2014 | 21.17 | 21.65 | 21.08 | 21.64 | 8,623,974 | +0.62(+2.93%) |
Dec 17, 2014 | 20.70 | 21.10 | 20.67 | 21.03 | 6,512,677 | +0.39(+1.87%) |
Dec 16, 2014 | 20.81 | 21.02 | 20.59 | 20.64 | 7,090,717 | -0.13(-0.64%) |
Dec 15, 2014 | 21.15 | 21.24 | 20.76 | 20.77 | 7,003,151 | -0.36(-1.71%) |
Dec 12, 2014 | 21.25 | 21.43 | 21.12 | 21.14 | 5,459,555 | -0.18(-0.85%) |
Dec 11, 2014 | 21.16 | 21.50 | 21.16 | 21.32 | 5,438,004 | +0.21(+0.97%) |
Dec 10, 2014 | 21.40 | 21.55 | 21.09 | 21.11 | 5,004,595 | -0.28(-1.30%) |
Dec 09, 2014 | 21.17 | 21.50 | 21.17 | 21.39 | 6,020,093 | +0.13(+0.62%) |
Dec 08, 2014 | 21.08 | 21.36 | 21.08 | 21.26 | 6,031,418 | +0.21(+0.98%) |
Dec 05, 2014 | 21.12 | 21.31 | 20.95 | 21.05 | 6,840,184 | -0.23(-1.07%) |
Dec 04, 2014 | 21.41 | 21.53 | 21.22 | 21.28 | 6,771,021 | -0.16(-0.75%) |
Dec 03, 2014 | 21.41 | 21.49 | 21.35 | 21.44 | 9,761,578 | +0.01(+0.06%) |
Dec 02, 2014 | 21.22 | 21.44 | 21.12 | 21.43 | 6,839,175 | +0.17(+0.79%) |