Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.50 | 26.65 | 26.15 | 26.17 | 5,769,793 | -0.47(-1.77%) |
Feb 26, 2015 | 26.51 | 26.78 | 26.38 | 26.64 | 4,114,101 | +0.13(+0.50%) |
Feb 25, 2015 | 26.53 | 26.74 | 26.36 | 26.51 | 4,857,555 | -0.09(-0.34%) |
Feb 24, 2015 | 26.37 | 26.93 | 26.31 | 26.60 | 8,114,225 | +0.28(+1.05%) |
Feb 23, 2015 | 26.31 | 26.34 | 26.00 | 26.32 | 5,196,939 | -0.12(-0.47%) |
Feb 20, 2015 | 26.01 | 26.49 | 25.70 | 26.44 | 5,600,996 | +0.33(+1.26%) |
Feb 19, 2015 | 25.95 | 26.28 | 25.87 | 26.11 | 5,436,363 | +0.17(+0.65%) |
Feb 18, 2015 | 26.31 | 26.55 | 25.75 | 25.95 | 9,793,554 | -0.58(-2.19%) |
Feb 17, 2015 | 26.06 | 26.53 | 25.88 | 26.52 | 7,891,518 | +0.54(+2.09%) |
Feb 13, 2015 | 26.72 | 25.98 | 25.98 | 25.98 | 10,758,517 | -0.74(-2.77%) |
Feb 12, 2015 | 26.08 | 26.78 | 25.98 | 26.72 | 11,905,526 | +0.81(+3.13%) |
Feb 11, 2015 | 25.92 | 26.03 | 25.75 | 25.91 | 5,188,399 | -0.12(-0.48%) |
Feb 10, 2015 | 25.95 | 26.23 | 25.77 | 26.03 | 5,828,924 | +0.36(+1.39%) |
Feb 09, 2015 | 25.68 | 25.95 | 25.59 | 25.68 | 6,242,583 | -0.29(-1.10%) |
Feb 06, 2015 | 25.42 | 26.34 | 25.33 | 25.96 | 13,307,115 | +1.06(+4.26%) |
Feb 05, 2015 | 24.75 | 25.18 | 24.71 | 24.90 | 6,175,321 | +0.33(+1.34%) |
Feb 04, 2015 | 24.50 | 24.83 | 24.50 | 24.57 | 7,410,768 | -0.01(-0.04%) |
Feb 03, 2015 | 23.81 | 24.60 | 23.80 | 24.58 | 11,526,504 | +0.91(+3.83%) |
Feb 02, 2015 | 23.19 | 23.69 | 22.97 | 23.67 | 7,109,322 | +0.55(+2.39%) |
Jan 30, 2015 | 23.08 | 23.51 | 22.96 | 23.12 | 10,282,554 | -0.30(-1.29%) |
Jan 29, 2015 | 23.11 | 23.50 | 22.99 | 23.42 | 9,491,141 | +0.32(+1.39%) |
Jan 28, 2015 | 24.01 | 24.03 | 23.09 | 23.10 | 9,129,494 | -0.76(-3.17%) |
Jan 27, 2015 | 23.93 | 24.08 | 23.63 | 23.86 | 6,438,955 | -0.49(-2.01%) |
Jan 26, 2015 | 24.06 | 24.40 | 23.92 | 24.35 | 4,983,869 | +0.15(+0.63%) |
Jan 23, 2015 | 24.62 | 24.67 | 24.18 | 24.20 | 5,789,459 | -0.41(-1.66%) |
Jan 22, 2015 | 24.20 | 24.74 | 23.31 | 24.61 | 12,540,301 | +0.85(+3.56%) |
Jan 21, 2015 | 23.63 | 24.00 | 23.29 | 23.76 | 9,233,069 | -0.04(-0.19%) |
Jan 20, 2015 | 24.03 | 24.12 | 23.37 | 23.81 | 9,215,357 | -0.13(-0.56%) |
Jan 16, 2015 | 23.87 | 23.98 | 22.63 | 23.94 | 17,119,484 | +0.20(+0.86%) |
Jan 15, 2015 | 24.25 | 24.43 | 22.69 | 23.74 | 14,952,639 | -0.50(-2.06%) |
Jan 14, 2015 | 24.44 | 24.44 | 23.74 | 24.23 | 16,955,144 | -0.85(-3.41%) |
Jan 13, 2015 | 25.41 | 25.77 | 24.83 | 25.09 | 6,509,391 | +0.02(+0.07%) |
Jan 12, 2015 | 25.33 | 25.43 | 24.85 | 25.07 | 5,573,012 | -0.25(-0.98%) |
Jan 09, 2015 | 26.20 | 26.22 | 25.29 | 25.32 | 7,562,439 | -0.88(-3.36%) |
Jan 08, 2015 | 25.98 | 26.27 | 25.87 | 26.20 | 6,281,442 | +0.67(+2.61%) |
Jan 07, 2015 | 25.33 | 25.54 | 25.11 | 25.53 | 8,951,124 | +0.49(+1.95%) |
Jan 06, 2015 | 26.00 | 26.06 | 24.84 | 25.04 | 11,039,855 | -0.95(-3.66%) |
Jan 05, 2015 | 26.67 | 26.70 | 25.92 | 26.00 | 6,664,759 | -0.90(-3.34%) |
Jan 02, 2015 | 27.06 | 27.21 | 26.53 | 26.89 | 5,099,510 | +0.03(+0.10%) |
Dec 31, 2014 | 27.13 | 26.87 | 26.87 | 26.87 | 3,276,328 | -0.14(-0.53%) |
Dec 30, 2014 | 27.07 | 27.13 | 26.96 | 27.01 | 4,280,044 | -0.19(-0.69%) |
Dec 29, 2014 | 27.05 | 27.46 | 27.01 | 27.20 | 4,220,584 | +0.03(+0.10%) |
Dec 26, 2014 | 27.49 | 27.49 | 27.16 | 27.17 | 2,277,911 | -0.12(-0.46%) |
Dec 24, 2014 | 27.44 | 27.30 | 27.30 | 27.30 | 3,352,174 | +0.01(+0.03%) |
Dec 23, 2014 | 26.89 | 27.38 | 26.84 | 27.29 | 6,036,598 | +0.53(+2.00%) |
Dec 22, 2014 | 26.67 | 26.82 | 26.60 | 26.75 | 4,494,026 | +0.14(+0.54%) |
Dec 19, 2014 | 26.87 | 26.90 | 26.57 | 26.61 | 14,595,310 | -0.10(-0.37%) |
Dec 18, 2014 | 26.54 | 26.83 | 26.32 | 26.71 | 9,078,801 | +0.73(+2.81%) |
Dec 17, 2014 | 25.19 | 26.06 | 25.03 | 25.98 | 16,472,681 | +0.95(+3.80%) |
Dec 16, 2014 | 25.36 | 25.53 | 25.01 | 25.03 | 8,458,170 | -0.55(-2.16%) |
Dec 15, 2014 | 25.70 | 25.94 | 25.35 | 25.58 | 7,354,543 | -0.01(-0.03%) |
Dec 12, 2014 | 26.00 | 26.23 | 25.57 | 25.59 | 7,954,390 | -0.83(-3.13%) |
Dec 11, 2014 | 26.51 | 26.88 | 26.31 | 26.41 | 6,488,967 | +0.14(+0.54%) |
Dec 10, 2014 | 26.73 | 26.93 | 26.22 | 26.27 | 8,745,385 | -0.63(-2.35%) |
Dec 09, 2014 | 26.24 | 26.99 | 26.13 | 26.90 | 9,428,289 | +0.16(+0.60%) |
Dec 08, 2014 | 26.65 | 27.03 | 26.44 | 26.74 | 9,087,652 | +0.07(+0.27%) |
Dec 05, 2014 | 26.49 | 26.89 | 26.36 | 26.67 | 14,148,344 | +0.85(+3.31%) |
Dec 04, 2014 | 25.76 | 25.93 | 25.58 | 25.82 | 4,826,696 | -0.02(-0.07%) |
Dec 03, 2014 | 25.10 | 25.92 | 25.09 | 25.84 | 10,059,061 | +0.67(+2.65%) |
Dec 02, 2014 | 24.79 | 25.18 | 24.71 | 25.17 | 5,604,666 | +0.55(+2.24%) |