Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.52 | 23.59 | 23.42 | 23.42 | 1,877,928 | +0.04(+0.17%) |
Feb 26, 2015 | 23.48 | 23.50 | 23.34 | 23.38 | 2,428,298 | +0.06(+0.26%) |
Feb 25, 2015 | 23.34 | 23.36 | 23.24 | 23.32 | 995,202 | +0.08(+0.34%) |
Feb 24, 2015 | 23.16 | 23.26 | 23.02 | 23.24 | 5,135,834 | -0.02(-0.09%) |
Feb 23, 2015 | 23.22 | 23.42 | 23.18 | 23.26 | 1,862,902 | +0.04(+0.17%) |
Feb 20, 2015 | 23.42 | 23.46 | 23.18 | 23.22 | 1,915,185 | -0.16(-0.68%) |
Feb 19, 2015 | 23.46 | 23.48 | 23.32 | 23.38 | 7,913,762 | -0.08(-0.34%) |
Feb 18, 2015 | 23.38 | 23.47 | 23.17 | 23.46 | 1,346,779 | +0.06(+0.26%) |
Feb 17, 2015 | 23.46 | 23.49 | 23.28 | 23.40 | 2,800,964 | -0.38(-1.60%) |
Feb 13, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 1,078,600 | +0.12(+0.51%) |
Feb 12, 2015 | 23.72 | 23.74 | 23.60 | 23.66 | 2,303,946 | +0.06(+0.25%) |
Feb 11, 2015 | 23.86 | 23.89 | 23.56 | 23.60 | 3,486,520 | -0.28(-1.17%) |
Feb 10, 2015 | 23.90 | 24.00 | 23.82 | 23.88 | 3,307,174 | -0.12(-0.50%) |
Feb 09, 2015 | 23.96 | 24.05 | 23.92 | 24.00 | 932,542 | +0.08(+0.33%) |
Feb 06, 2015 | 24.02 | 24.08 | 23.76 | 23.92 | 2,764,270 | -0.64(-2.61%) |
Feb 05, 2015 | 24.38 | 24.56 | 24.30 | 24.56 | 1,405,630 | +0.06(+0.24%) |
Feb 04, 2015 | 24.52 | 24.62 | 24.38 | 24.50 | 1,843,859 | +0.10(+0.41%) |
Feb 03, 2015 | 24.54 | 24.54 | 24.30 | 24.40 | 1,774,111 | -0.28(-1.13%) |
Feb 02, 2015 | 24.56 | 24.82 | 24.54 | 24.68 | 2,739,776 | -0.18(-0.72%) |
Jan 30, 2015 | 24.44 | 24.88 | 24.42 | 24.86 | 2,172,543 | +0.54(+2.22%) |
Jan 29, 2015 | 24.58 | 24.62 | 24.23 | 24.32 | 3,650,119 | -0.56(-2.25%) |
Jan 28, 2015 | 24.88 | 24.96 | 24.78 | 24.88 | 1,578,833 | -0.18(-0.72%) |
Jan 27, 2015 | 24.90 | 25.12 | 24.88 | 25.06 | 1,996,618 | +0.28(+1.13%) |
Jan 26, 2015 | 24.86 | 24.86 | 24.68 | 24.78 | 2,430,710 | -0.26(-1.04%) |
Jan 23, 2015 | 25.08 | 25.08 | 24.86 | 25.04 | 1,023,421 | -0.20(-0.79%) |
Jan 22, 2015 | 25.20 | 25.30 | 25.02 | 25.24 | 3,352,903 | +0.20(+0.80%) |
Jan 21, 2015 | 25.24 | 25.26 | 24.86 | 25.04 | 3,643,184 | +0.00(+0.00%) |
Jan 20, 2015 | 24.91 | 25.12 | 24.88 | 25.04 | 3,146,714 | +0.34(+1.38%) |
Jan 16, 2015 | 24.52 | 24.81 | 24.52 | 24.70 | 2,824,664 | +0.34(+1.40%) |
Jan 15, 2015 | 24.26 | 24.52 | 24.24 | 24.36 | 5,463,759 | +0.60(+2.53%) |
Jan 14, 2015 | 24.00 | 24.06 | 23.76 | 23.76 | 3,301,311 | -0.06(-0.25%) |
Jan 13, 2015 | 23.98 | 24.02 | 23.74 | 23.82 | 1,204,468 | -0.06(-0.25%) |
Jan 12, 2015 | 23.68 | 23.92 | 23.64 | 23.88 | 2,050,068 | +0.24(+1.02%) |
Jan 09, 2015 | 23.50 | 23.66 | 23.48 | 23.64 | 2,631,332 | +0.26(+1.11%) |
Jan 08, 2015 | 23.48 | 23.54 | 23.34 | 23.38 | 925,781 | -0.08(-0.34%) |
Jan 07, 2015 | 23.47 | 23.56 | 23.40 | 23.46 | 1,536,016 | -0.12(-0.51%) |
Jan 06, 2015 | 23.44 | 23.68 | 23.34 | 23.58 | 4,021,338 | +0.22(+0.94%) |
Jan 05, 2015 | 23.12 | 23.38 | 23.12 | 23.36 | 5,416,987 | +0.36(+1.57%) |
Jan 02, 2015 | 22.66 | 23.12 | 22.62 | 23.00 | 1,111,071 | +0.12(+0.52%) |
Dec 31, 2014 | 23.14 | 22.88 | 22.88 | 22.88 | 3,533,050 | -0.32(-1.38%) |
Dec 30, 2014 | 23.14 | 23.42 | 23.14 | 23.20 | 4,336,274 | +0.28(+1.22%) |
Dec 29, 2014 | 23.10 | 23.10 | 22.80 | 22.92 | 5,760,201 | -0.22(-0.95%) |
Dec 26, 2014 | 23.14 | 23.16 | 23.08 | 23.14 | 1,558,837 | +0.42(+1.85%) |
Dec 24, 2014 | 22.74 | 22.72 | 22.72 | 22.72 | 1,094,950 | +0.00(+0.00%) |
Dec 23, 2014 | 22.74 | 22.84 | 22.70 | 22.72 | 6,126,330 | +0.02(+0.09%) |
Dec 22, 2014 | 23.14 | 23.18 | 22.65 | 22.70 | 3,631,730 | -0.44(-1.90%) |
Dec 19, 2014 | 23.18 | 23.22 | 23.12 | 23.14 | 3,656,691 | -0.04(-0.17%) |
Dec 18, 2014 | 23.28 | 23.32 | 23.08 | 23.18 | 1,597,266 | +0.16(+0.70%) |
Dec 17, 2014 | 23.18 | 23.26 | 22.90 | 23.02 | 3,987,795 | -0.16(-0.69%) |
Dec 16, 2014 | 23.44 | 23.48 | 23.00 | 23.18 | 2,086,392 | +0.14(+0.61%) |
Dec 15, 2014 | 23.42 | 23.56 | 23.04 | 23.04 | 1,921,071 | -0.62(-2.62%) |
Dec 12, 2014 | 23.66 | 23.72 | 23.50 | 23.66 | 1,389,743 | -0.06(-0.25%) |
Dec 11, 2014 | 23.58 | 23.84 | 23.54 | 23.72 | 2,515,882 | -0.04(-0.17%) |
Dec 10, 2014 | 23.80 | 23.86 | 23.74 | 23.76 | 991,719 | -0.04(-0.17%) |
Dec 09, 2014 | 23.58 | 23.96 | 23.56 | 23.80 | 2,099,569 | +0.48(+2.06%) |
Dec 08, 2014 | 23.16 | 23.40 | 23.06 | 23.32 | 1,527,344 | +0.24(+1.04%) |
Dec 05, 2014 | 23.22 | 23.22 | 23.00 | 23.08 | 2,144,524 | -0.26(-1.11%) |
Dec 04, 2014 | 23.36 | 23.44 | 23.28 | 23.34 | 1,861,826 | -0.09(-0.38%) |
Dec 03, 2014 | 23.30 | 23.52 | 23.28 | 23.43 | 1,797,272 | +0.21(+0.90%) |
Dec 02, 2014 | 23.20 | 23.31 | 23.10 | 23.22 | 4,308,393 | -0.28(-1.19%) |