Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.46 | 21.61 | 20.98 | 21.04 | 4,344,010 | -0.54(-2.51%) |
Jan 29, 2015 | 21.60 | 21.63 | 21.26 | 21.58 | 1,582,299 | +0.06(+0.27%) |
Jan 28, 2015 | 21.81 | 22.00 | 21.49 | 21.53 | 1,501,084 | -0.22(-1.02%) |
Jan 27, 2015 | 21.71 | 21.84 | 21.62 | 21.75 | 1,338,433 | -0.13(-0.60%) |
Jan 26, 2015 | 21.95 | 21.98 | 21.74 | 21.88 | 1,541,415 | -0.04(-0.17%) |
Jan 23, 2015 | 22.05 | 22.22 | 21.86 | 21.92 | 1,622,678 | -0.16(-0.71%) |
Jan 22, 2015 | 21.78 | 22.08 | 21.49 | 22.07 | 2,264,348 | +0.30(+1.40%) |
Jan 21, 2015 | 21.32 | 21.79 | 21.23 | 21.77 | 3,395,210 | +0.42(+1.98%) |
Jan 20, 2015 | 21.21 | 21.35 | 20.99 | 21.35 | 1,536,170 | +0.19(+0.91%) |
Jan 16, 2015 | 20.93 | 21.18 | 20.92 | 21.15 | 1,920,584 | +0.23(+1.08%) |
Jan 15, 2015 | 20.82 | 21.03 | 20.68 | 20.93 | 2,215,756 | +0.25(+1.19%) |
Jan 14, 2015 | 20.59 | 20.72 | 20.50 | 20.68 | 1,986,556 | -0.04(-0.22%) |
Jan 13, 2015 | 20.75 | 20.95 | 20.58 | 20.73 | 1,930,352 | +0.07(+0.36%) |
Jan 12, 2015 | 20.97 | 21.05 | 20.61 | 20.65 | 1,515,087 | -0.31(-1.48%) |
Jan 09, 2015 | 21.23 | 21.35 | 20.93 | 20.96 | 1,699,074 | -0.17(-0.79%) |
Jan 08, 2015 | 21.05 | 21.20 | 21.00 | 21.13 | 2,353,031 | +0.22(+1.08%) |
Jan 07, 2015 | 20.72 | 21.00 | 20.72 | 20.91 | 3,083,297 | +0.34(+1.63%) |
Jan 06, 2015 | 20.82 | 20.90 | 20.51 | 20.57 | 3,133,038 | -0.16(-0.75%) |
Jan 05, 2015 | 20.98 | 21.07 | 20.69 | 20.73 | 1,699,192 | -0.38(-1.78%) |
Jan 02, 2015 | 21.32 | 21.40 | 20.99 | 21.10 | 1,084,984 | -0.20(-0.92%) |
Dec 31, 2014 | 21.72 | 21.30 | 21.30 | 21.30 | 1,824,387 | -0.38(-1.75%) |
Dec 30, 2014 | 21.69 | 21.79 | 21.63 | 21.68 | 856,691 | -0.06(-0.28%) |
Dec 29, 2014 | 21.64 | 21.81 | 21.49 | 21.74 | 1,102,098 | +0.07(+0.34%) |
Dec 26, 2014 | 21.74 | 21.86 | 21.65 | 21.67 | 592,003 | -0.03(-0.15%) |
Dec 24, 2014 | 21.79 | 21.70 | 21.70 | 21.70 | 829,266 | -0.07(-0.32%) |
Dec 23, 2014 | 21.73 | 21.86 | 21.69 | 21.77 | 1,139,405 | +0.12(+0.57%) |
Dec 22, 2014 | 21.46 | 21.68 | 21.46 | 21.65 | 1,342,627 | +0.27(+1.28%) |
Dec 19, 2014 | 21.35 | 21.48 | 21.27 | 21.37 | 2,283,419 | +0.10(+0.48%) |
Dec 18, 2014 | 21.00 | 21.29 | 20.95 | 21.27 | 2,090,454 | +0.47(+2.28%) |
Dec 17, 2014 | 20.58 | 20.86 | 20.46 | 20.80 | 1,972,649 | +0.30(+1.46%) |
Dec 16, 2014 | 20.71 | 21.04 | 20.49 | 20.50 | 1,915,464 | -0.25(-1.20%) |
Dec 15, 2014 | 20.90 | 20.95 | 20.48 | 20.75 | 2,292,507 | -0.09(-0.41%) |
Dec 12, 2014 | 21.06 | 21.21 | 20.83 | 20.83 | 1,327,321 | -0.37(-1.75%) |
Dec 11, 2014 | 21.05 | 21.39 | 21.05 | 21.20 | 1,628,878 | +0.18(+0.88%) |
Dec 10, 2014 | 21.25 | 21.43 | 21.01 | 21.02 | 1,730,136 | -0.35(-1.65%) |
Dec 09, 2014 | 21.46 | 21.59 | 21.27 | 21.37 | 1,555,653 | -0.26(-1.21%) |
Dec 08, 2014 | 21.58 | 21.91 | 21.58 | 21.63 | 1,794,083 | +0.06(+0.28%) |
Dec 05, 2014 | 21.46 | 21.61 | 21.46 | 21.57 | 1,640,333 | +0.11(+0.51%) |
Dec 04, 2014 | 21.56 | 21.59 | 21.40 | 21.46 | 1,551,560 | -0.10(-0.46%) |
Dec 03, 2014 | 21.49 | 21.60 | 21.36 | 21.56 | 2,577,317 | -0.01(-0.04%) |
Dec 02, 2014 | 21.55 | 21.65 | 21.36 | 21.57 | 3,869,268 | -0.03(-0.15%) |
Dec 01, 2014 | 21.68 | 21.89 | 21.60 | 21.60 | 2,044,248 | -0.10(-0.45%) |
Nov 28, 2014 | 21.60 | 21.98 | 21.57 | 21.70 | 1,770,487 | +0.15(+0.68%) |
Nov 26, 2014 | 20.98 | 21.55 | 21.55 | 21.55 | 8,097,950 | +0.57(+2.73%) |
Nov 25, 2014 | 21.73 | 21.89 | 20.97 | 20.98 | 9,893,711 | -1.15(-5.19%) |
Nov 24, 2014 | 22.28 | 22.29 | 22.04 | 22.13 | 3,846,536 | -0.08(-0.37%) |
Nov 21, 2014 | 22.59 | 22.65 | 22.08 | 22.21 | 2,911,553 | -0.20(-0.91%) |
Nov 20, 2014 | 22.53 | 22.54 | 22.34 | 22.41 | 1,310,760 | -0.19(-0.83%) |
Nov 19, 2014 | 22.56 | 22.64 | 22.41 | 22.60 | 1,542,441 | +0.07(+0.33%) |
Nov 18, 2014 | 22.53 | 22.56 | 22.35 | 22.53 | 2,117,558 | +0.00(+0.00%) |
Nov 17, 2014 | 22.31 | 22.55 | 22.18 | 22.53 | 2,453,947 | +0.25(+1.12%) |
Nov 14, 2014 | 22.60 | 22.65 | 22.21 | 22.28 | 1,880,995 | -0.27(-1.21%) |
Nov 13, 2014 | 22.40 | 22.62 | 22.37 | 22.55 | 1,286,990 | +0.21(+0.95%) |
Nov 12, 2014 | 22.27 | 22.37 | 22.10 | 22.34 | 1,342,392 | -0.04(-0.18%) |
Nov 11, 2014 | 22.28 | 22.56 | 22.28 | 22.38 | 988,028 | +0.12(+0.53%) |
Nov 10, 2014 | 22.25 | 22.38 | 22.16 | 22.26 | 1,224,377 | +0.02(+0.07%) |
Nov 07, 2014 | 22.23 | 22.28 | 22.09 | 22.25 | 1,571,531 | -0.05(-0.22%) |
Nov 06, 2014 | 22.05 | 22.30 | 22.03 | 22.30 | 1,424,330 | +0.00(+0.02%) |
Nov 05, 2014 | 22.40 | 22.49 | 22.21 | 22.29 | 1,244,688 | +0.09(+0.41%) |
Nov 04, 2014 | 22.11 | 22.30 | 22.06 | 22.20 | 1,003,417 | +0.09(+0.39%) |