Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.09 | 22.42 | 21.97 | 22.24 | 14,971,496 | +0.12(+0.56%) |
Feb 26, 2015 | 22.24 | 22.24 | 21.71 | 22.12 | 24,033,692 | -0.17(-0.76%) |
Feb 25, 2015 | 22.41 | 22.55 | 22.12 | 22.29 | 13,223,759 | -0.23(-1.03%) |
Feb 24, 2015 | 22.19 | 22.55 | 22.10 | 22.52 | 15,062,406 | +0.40(+1.81%) |
Feb 23, 2015 | 22.24 | 22.42 | 21.98 | 22.12 | 15,993,818 | -0.20(-0.88%) |
Feb 20, 2015 | 22.13 | 22.71 | 22.02 | 22.31 | 26,527,348 | +0.18(+0.80%) |
Feb 19, 2015 | 21.32 | 22.55 | 21.32 | 22.14 | 32,910,390 | +0.74(+3.44%) |
Feb 18, 2015 | 21.40 | 21.52 | 21.22 | 21.40 | 12,871,595 | -0.03(-0.12%) |
Feb 17, 2015 | 21.30 | 21.59 | 21.21 | 21.43 | 14,582,223 | +0.01(+0.04%) |
Feb 13, 2015 | 21.37 | 21.42 | 21.42 | 21.42 | 14,616,384 | +0.07(+0.33%) |
Feb 12, 2015 | 20.91 | 21.50 | 20.85 | 21.35 | 22,410,716 | -0.11(-0.50%) |
Feb 11, 2015 | 21.46 | 21.53 | 21.21 | 21.45 | 16,850,444 | -0.02(-0.08%) |
Feb 10, 2015 | 20.96 | 21.50 | 20.76 | 21.47 | 12,597,485 | +0.68(+3.28%) |
Feb 09, 2015 | 21.22 | 21.27 | 20.76 | 20.79 | 13,251,382 | -0.64(-2.99%) |
Feb 06, 2015 | 21.28 | 21.82 | 21.16 | 21.43 | 19,109,712 | +0.24(+1.15%) |
Feb 05, 2015 | 20.90 | 21.27 | 20.67 | 21.19 | 14,935,044 | +0.30(+1.44%) |
Feb 04, 2015 | 20.75 | 21.09 | 20.73 | 20.89 | 16,550,919 | +0.15(+0.72%) |
Feb 03, 2015 | 20.22 | 20.75 | 20.19 | 20.74 | 13,356,090 | +0.53(+2.60%) |
Feb 02, 2015 | 20.27 | 20.34 | 19.71 | 20.21 | 16,003,412 | +0.01(+0.07%) |
Jan 30, 2015 | 20.68 | 20.81 | 20.15 | 20.20 | 14,785,131 | -0.69(-3.30%) |
Jan 29, 2015 | 20.67 | 20.98 | 20.39 | 20.89 | 9,633,521 | +0.22(+1.05%) |
Jan 28, 2015 | 21.03 | 21.40 | 20.65 | 20.67 | 12,261,665 | -0.17(-0.83%) |
Jan 27, 2015 | 21.10 | 21.21 | 20.69 | 20.84 | 15,181,794 | -0.59(-2.76%) |
Jan 26, 2015 | 21.32 | 21.49 | 21.06 | 21.44 | 8,806,687 | +0.12(+0.54%) |
Jan 23, 2015 | 21.68 | 21.68 | 21.19 | 21.32 | 14,948,107 | -0.45(-2.07%) |
Jan 22, 2015 | 21.49 | 21.78 | 21.02 | 21.77 | 14,184,742 | +0.27(+1.23%) |
Jan 21, 2015 | 21.00 | 21.67 | 20.90 | 21.51 | 14,821,548 | +0.61(+2.92%) |
Jan 20, 2015 | 20.85 | 21.02 | 20.61 | 20.90 | 15,476,247 | +0.14(+0.68%) |
Jan 16, 2015 | 20.52 | 20.79 | 20.23 | 20.75 | 18,922,608 | +0.13(+0.62%) |
Jan 15, 2015 | 20.84 | 20.98 | 20.55 | 20.63 | 29,998,030 | +0.27(+1.32%) |
Jan 14, 2015 | 20.35 | 20.62 | 20.21 | 20.36 | 24,827,120 | -0.27(-1.33%) |
Jan 13, 2015 | 21.13 | 21.47 | 20.52 | 20.63 | 16,305,901 | -0.29(-1.39%) |
Jan 12, 2015 | 21.46 | 21.47 | 20.80 | 20.92 | 14,227,703 | -0.51(-2.39%) |
Jan 09, 2015 | 21.31 | 21.52 | 21.13 | 21.44 | 9,880,336 | +0.02(+0.10%) |
Jan 08, 2015 | 20.95 | 21.51 | 20.93 | 21.41 | 18,881,484 | +0.66(+3.20%) |
Jan 07, 2015 | 20.67 | 20.82 | 20.42 | 20.75 | 17,765,868 | +0.19(+0.92%) |
Jan 06, 2015 | 21.34 | 21.49 | 20.54 | 20.56 | 22,260,186 | -0.80(-3.77%) |
Jan 05, 2015 | 21.89 | 22.02 | 21.35 | 21.36 | 12,913,937 | -0.71(-3.21%) |
Jan 02, 2015 | 22.10 | 22.25 | 21.75 | 22.07 | 7,814,338 | +0.04(+0.16%) |
Dec 31, 2014 | 22.38 | 22.04 | 22.04 | 22.04 | 7,923,236 | -0.27(-1.19%) |
Dec 30, 2014 | 22.13 | 22.38 | 22.13 | 22.30 | 7,411,917 | -0.08(-0.36%) |
Dec 29, 2014 | 22.13 | 22.46 | 22.13 | 22.38 | 6,665,627 | +0.11(+0.48%) |
Dec 26, 2014 | 22.51 | 22.52 | 22.25 | 22.28 | 4,588,592 | -0.05(-0.24%) |
Dec 24, 2014 | 22.46 | 22.33 | 22.33 | 22.33 | 3,255,012 | -0.13(-0.59%) |
Dec 23, 2014 | 22.54 | 22.74 | 22.36 | 22.46 | 11,129,369 | +0.00(+0.00%) |
Dec 22, 2014 | 22.04 | 22.52 | 22.04 | 22.46 | 19,883,600 | +0.45(+2.05%) |
Dec 19, 2014 | 22.13 | 22.24 | 21.93 | 22.01 | 16,739,489 | -0.11(-0.48%) |
Dec 18, 2014 | 21.99 | 22.13 | 21.74 | 22.12 | 21,004,562 | +0.49(+2.27%) |
Dec 17, 2014 | 21.05 | 21.66 | 20.87 | 21.63 | 19,711,166 | +0.54(+2.54%) |
Dec 16, 2014 | 20.49 | 21.46 | 20.45 | 21.09 | 28,841,654 | +0.41(+1.97%) |
Dec 15, 2014 | 21.06 | 21.27 | 20.58 | 20.68 | 16,929,250 | -0.24(-1.14%) |
Dec 12, 2014 | 20.91 | 21.43 | 20.78 | 20.92 | 16,141,316 | -0.11(-0.55%) |
Dec 11, 2014 | 21.11 | 21.46 | 20.97 | 21.04 | 8,751,191 | +0.01(+0.04%) |
Dec 10, 2014 | 21.54 | 21.54 | 20.91 | 21.03 | 12,078,436 | -0.56(-2.60%) |
Dec 09, 2014 | 21.34 | 21.72 | 21.17 | 21.59 | 14,973,525 | +0.15(+0.72%) |
Dec 08, 2014 | 22.21 | 22.33 | 21.26 | 21.44 | 21,124,020 | -0.71(-3.19%) |
Dec 05, 2014 | 21.77 | 22.19 | 21.45 | 22.14 | 21,785,858 | +0.57(+2.62%) |
Dec 04, 2014 | 21.77 | 21.97 | 21.48 | 21.58 | 11,481,049 | -0.16(-0.75%) |
Dec 03, 2014 | 21.19 | 21.82 | 21.18 | 21.74 | 19,753,952 | +0.63(+3.00%) |
Dec 02, 2014 | 20.97 | 21.18 | 20.89 | 21.11 | 11,965,863 | +0.11(+0.55%) |