Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.26 | 23.78 | 23.20 | 23.39 | 30,140,254 | +0.30(+1.32%) |
Feb 26, 2015 | 23.10 | 23.23 | 22.96 | 23.09 | 19,499,192 | -0.15(-0.63%) |
Feb 25, 2015 | 23.11 | 23.37 | 22.94 | 23.23 | 24,479,152 | -0.42(-1.76%) |
Feb 24, 2015 | 23.00 | 23.71 | 22.82 | 23.65 | 26,519,210 | +0.67(+2.94%) |
Feb 23, 2015 | 23.18 | 23.23 | 22.87 | 22.98 | 23,198,008 | -0.07(-0.32%) |
Feb 20, 2015 | 22.90 | 23.14 | 22.75 | 23.05 | 19,657,814 | -0.08(-0.34%) |
Feb 19, 2015 | 23.09 | 23.35 | 22.92 | 23.13 | 14,542,092 | -0.27(-1.16%) |
Feb 18, 2015 | 23.30 | 23.57 | 23.15 | 23.40 | 19,367,794 | +0.01(+0.06%) |
Feb 17, 2015 | 23.25 | 23.41 | 22.87 | 23.39 | 12,171,568 | +0.21(+0.91%) |
Feb 13, 2015 | 22.85 | 23.18 | 23.18 | 23.18 | 22,870,446 | +0.38(+1.65%) |
Feb 12, 2015 | 22.45 | 22.81 | 22.40 | 22.80 | 26,752,656 | +0.86(+3.92%) |
Feb 11, 2015 | 21.83 | 22.06 | 21.58 | 21.94 | 31,177,328 | -0.44(-1.95%) |
Feb 10, 2015 | 22.70 | 22.72 | 22.18 | 22.38 | 21,686,376 | -0.67(-2.93%) |
Feb 09, 2015 | 22.58 | 23.17 | 22.58 | 23.05 | 17,740,156 | +0.29(+1.28%) |
Feb 06, 2015 | 22.78 | 22.88 | 22.59 | 22.76 | 29,233,586 | -0.71(-3.04%) |
Feb 05, 2015 | 23.08 | 23.61 | 23.08 | 23.47 | 17,284,454 | +0.19(+0.79%) |
Feb 04, 2015 | 22.92 | 23.49 | 22.88 | 23.29 | 23,981,658 | -0.31(-1.32%) |
Feb 03, 2015 | 23.29 | 23.66 | 23.21 | 23.60 | 26,531,624 | +0.65(+2.82%) |
Feb 02, 2015 | 22.56 | 23.00 | 22.53 | 22.95 | 27,341,808 | +0.26(+1.17%) |
Jan 30, 2015 | 22.70 | 22.94 | 22.59 | 22.69 | 38,003,740 | -1.12(-4.69%) |
Jan 29, 2015 | 23.90 | 23.93 | 23.49 | 23.80 | 21,633,578 | +0.02(+0.08%) |
Jan 28, 2015 | 24.00 | 24.17 | 23.73 | 23.78 | 22,091,256 | -0.66(-2.70%) |
Jan 27, 2015 | 23.90 | 24.55 | 23.84 | 24.44 | 20,310,774 | +0.29(+1.20%) |
Jan 26, 2015 | 24.13 | 24.38 | 24.02 | 24.15 | 18,385,636 | -0.18(-0.73%) |
Jan 23, 2015 | 24.63 | 24.64 | 24.28 | 24.33 | 26,706,868 | -0.73(-2.93%) |
Jan 22, 2015 | 25.11 | 25.26 | 24.73 | 25.07 | 27,247,564 | +0.40(+1.61%) |
Jan 21, 2015 | 24.03 | 24.79 | 23.97 | 24.67 | 24,459,420 | +0.79(+3.32%) |
Jan 20, 2015 | 23.81 | 23.92 | 23.56 | 23.88 | 35,206,148 | -0.40(-1.66%) |
Jan 16, 2015 | 23.94 | 24.28 | 23.91 | 24.28 | 29,741,692 | +0.79(+3.35%) |
Jan 15, 2015 | 24.08 | 24.15 | 23.48 | 23.49 | 21,628,406 | -0.36(-1.50%) |
Jan 14, 2015 | 23.60 | 23.94 | 23.49 | 23.85 | 24,003,306 | +0.24(+1.01%) |
Jan 13, 2015 | 23.66 | 23.91 | 23.38 | 23.61 | 25,949,150 | +0.26(+1.10%) |
Jan 12, 2015 | 23.37 | 23.41 | 23.17 | 23.35 | 19,541,596 | -0.56(-2.35%) |
Jan 09, 2015 | 23.88 | 24.04 | 23.71 | 23.92 | 14,365,465 | -0.07(-0.28%) |
Jan 08, 2015 | 23.76 | 24.18 | 23.67 | 23.98 | 21,295,156 | +0.38(+1.60%) |
Jan 07, 2015 | 23.64 | 23.87 | 23.49 | 23.61 | 24,844,110 | +0.62(+2.70%) |
Jan 06, 2015 | 22.89 | 23.14 | 22.62 | 22.98 | 32,053,550 | +0.40(+1.79%) |
Jan 05, 2015 | 22.62 | 22.75 | 22.51 | 22.58 | 33,575,496 | -0.80(-3.42%) |
Jan 02, 2015 | 23.79 | 23.80 | 23.17 | 23.38 | 26,868,082 | -0.80(-3.31%) |
Dec 31, 2014 | 24.27 | 24.18 | 24.18 | 24.18 | 13,767,549 | -0.13(-0.52%) |
Dec 30, 2014 | 24.52 | 24.60 | 24.14 | 24.31 | 20,237,758 | +0.15(+0.63%) |
Dec 29, 2014 | 24.08 | 24.42 | 24.02 | 24.15 | 16,361,808 | +0.03(+0.11%) |
Dec 26, 2014 | 24.32 | 24.48 | 24.05 | 24.13 | 11,019,068 | -0.05(-0.19%) |
Dec 24, 2014 | 24.20 | 24.17 | 24.17 | 24.17 | 8,213,615 | +0.06(+0.25%) |
Dec 23, 2014 | 24.17 | 24.20 | 23.73 | 24.11 | 20,328,232 | -0.09(-0.38%) |
Dec 22, 2014 | 24.03 | 24.29 | 23.89 | 24.21 | 30,752,808 | +0.40(+1.67%) |
Dec 19, 2014 | 23.79 | 24.10 | 23.70 | 23.81 | 40,313,348 | +0.24(+1.01%) |
Dec 18, 2014 | 23.83 | 24.02 | 23.37 | 23.57 | 31,928,190 | +0.42(+1.80%) |
Dec 17, 2014 | 22.51 | 23.57 | 22.47 | 23.16 | 73,339,176 | +1.07(+4.85%) |
Dec 16, 2014 | 21.96 | 22.47 | 21.53 | 22.09 | 68,523,968 | -0.35(-1.54%) |
Dec 15, 2014 | 23.23 | 23.26 | 22.14 | 22.43 | 48,660,072 | -0.85(-3.65%) |
Dec 12, 2014 | 23.92 | 23.93 | 23.23 | 23.28 | 28,475,302 | -0.65(-2.70%) |
Dec 11, 2014 | 24.01 | 24.31 | 23.84 | 23.93 | 28,743,974 | -0.38(-1.56%) |
Dec 10, 2014 | 24.72 | 24.72 | 24.27 | 24.31 | 29,621,614 | -0.50(-2.00%) |
Dec 09, 2014 | 24.65 | 24.95 | 24.46 | 24.80 | 36,431,812 | +0.04(+0.16%) |
Dec 08, 2014 | 25.53 | 25.55 | 24.61 | 24.76 | 39,816,776 | -0.92(-3.59%) |
Dec 05, 2014 | 25.47 | 25.85 | 25.30 | 25.68 | 24,944,874 | +0.13(+0.51%) |
Dec 04, 2014 | 25.68 | 25.78 | 25.38 | 25.55 | 28,964,414 | -0.48(-1.86%) |
Dec 03, 2014 | 26.16 | 26.37 | 26.03 | 26.04 | 23,544,286 | +0.23(+0.90%) |
Dec 02, 2014 | 26.19 | 26.25 | 25.70 | 25.80 | 26,988,350 | -0.40(-1.51%) |