Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.08 | 22.14 | 21.81 | 21.89 | 4,333,792 | -0.36(-1.62%) |
Jan 29, 2015 | 21.57 | 22.34 | 21.44 | 22.25 | 4,926,459 | +0.66(+3.05%) |
Jan 28, 2015 | 22.27 | 22.57 | 21.51 | 21.59 | 6,862,883 | -1.18(-5.18%) |
Jan 27, 2015 | 23.09 | 23.15 | 22.71 | 22.77 | 2,992,211 | -0.60(-2.58%) |
Jan 26, 2015 | 22.96 | 23.42 | 22.84 | 23.38 | 3,046,428 | +0.46(+2.02%) |
Jan 23, 2015 | 23.32 | 23.41 | 22.89 | 22.91 | 2,552,383 | -0.45(-1.95%) |
Jan 22, 2015 | 23.45 | 23.73 | 23.21 | 23.37 | 3,961,372 | +0.33(+1.45%) |
Jan 21, 2015 | 22.39 | 23.16 | 22.29 | 23.03 | 5,549,951 | +0.59(+2.65%) |
Jan 20, 2015 | 22.38 | 22.52 | 22.07 | 22.44 | 3,558,871 | +0.08(+0.34%) |
Jan 16, 2015 | 22.15 | 22.41 | 21.80 | 22.36 | 5,340,900 | +0.24(+1.08%) |
Jan 15, 2015 | 22.95 | 23.07 | 22.10 | 22.12 | 6,222,436 | -0.78(-3.42%) |
Jan 14, 2015 | 23.07 | 23.17 | 22.29 | 22.91 | 9,158,588 | -0.56(-2.38%) |
Jan 13, 2015 | 24.76 | 24.78 | 23.23 | 23.47 | 12,773,837 | -1.79(-7.08%) |
Jan 12, 2015 | 25.57 | 25.57 | 25.14 | 25.25 | 2,819,177 | -0.20(-0.80%) |
Jan 09, 2015 | 25.78 | 25.98 | 25.43 | 25.46 | 2,674,736 | -0.29(-1.12%) |
Jan 08, 2015 | 25.60 | 26.11 | 25.54 | 25.74 | 6,350,681 | +0.41(+1.60%) |
Jan 07, 2015 | 25.34 | 25.58 | 25.19 | 25.34 | 3,900,524 | +0.32(+1.26%) |
Jan 06, 2015 | 25.35 | 25.38 | 24.65 | 25.02 | 6,165,544 | +0.06(+0.25%) |
Jan 05, 2015 | 25.34 | 25.44 | 24.65 | 24.96 | 3,950,451 | -0.57(-2.22%) |
Jan 02, 2015 | 25.78 | 25.93 | 25.02 | 25.53 | 3,087,664 | -0.21(-0.81%) |
Dec 31, 2014 | 25.79 | 25.74 | 25.74 | 25.74 | 2,490,007 | +0.07(+0.26%) |
Dec 30, 2014 | 25.65 | 25.88 | 25.55 | 25.67 | 2,532,197 | -0.15(-0.58%) |
Dec 29, 2014 | 25.51 | 25.92 | 25.46 | 25.82 | 2,166,228 | +0.24(+0.95%) |
Dec 26, 2014 | 25.52 | 25.77 | 25.52 | 25.57 | 1,327,891 | +0.15(+0.60%) |
Dec 24, 2014 | 25.54 | 25.42 | 25.42 | 25.42 | 1,262,099 | -0.04(-0.18%) |
Dec 23, 2014 | 25.45 | 25.92 | 25.31 | 25.47 | 3,689,817 | +0.15(+0.60%) |
Dec 22, 2014 | 25.44 | 25.54 | 25.29 | 25.31 | 3,002,106 | +0.02(+0.07%) |
Dec 19, 2014 | 25.10 | 25.51 | 24.94 | 25.29 | 8,009,850 | +0.29(+1.15%) |
Dec 18, 2014 | 24.85 | 25.04 | 24.65 | 25.01 | 4,222,151 | +0.48(+1.95%) |
Dec 17, 2014 | 24.10 | 24.61 | 23.89 | 24.53 | 3,235,416 | +0.65(+2.72%) |
Dec 16, 2014 | 23.78 | 24.50 | 23.66 | 23.88 | 3,955,372 | -0.08(-0.34%) |
Dec 15, 2014 | 24.01 | 24.23 | 23.78 | 23.96 | 5,934,209 | +0.10(+0.43%) |
Dec 12, 2014 | 24.15 | 24.41 | 23.82 | 23.86 | 2,780,205 | -0.55(-2.25%) |
Dec 11, 2014 | 24.50 | 24.77 | 24.32 | 24.41 | 4,847,950 | +0.15(+0.61%) |
Dec 10, 2014 | 24.24 | 24.66 | 24.20 | 24.26 | 3,264,204 | -0.16(-0.66%) |
Dec 09, 2014 | 23.92 | 24.46 | 23.50 | 24.42 | 2,680,498 | +0.25(+1.04%) |
Dec 08, 2014 | 24.71 | 24.73 | 24.04 | 24.17 | 3,544,838 | -0.68(-2.72%) |
Dec 05, 2014 | 24.53 | 24.98 | 24.53 | 24.84 | 2,743,100 | +0.21(+0.84%) |
Dec 04, 2014 | 24.52 | 24.84 | 24.41 | 24.64 | 2,428,038 | -0.11(-0.44%) |
Dec 03, 2014 | 24.57 | 25.12 | 24.52 | 24.75 | 4,172,853 | +0.21(+0.84%) |
Dec 02, 2014 | 24.23 | 25.06 | 24.14 | 24.54 | 4,799,339 | +0.30(+1.23%) |
Dec 01, 2014 | 24.51 | 24.80 | 24.07 | 24.24 | 4,650,545 | -0.45(-1.82%) |
Nov 28, 2014 | 24.38 | 25.45 | 24.35 | 24.69 | 3,192,374 | +0.49(+2.03%) |
Nov 26, 2014 | 23.95 | 24.20 | 24.20 | 24.20 | 3,936,499 | +0.18(+0.77%) |
Nov 25, 2014 | 24.44 | 24.68 | 23.81 | 24.02 | 6,685,521 | +0.11(+0.45%) |
Nov 24, 2014 | 23.91 | 24.20 | 23.74 | 23.91 | 3,645,281 | +0.06(+0.25%) |
Nov 21, 2014 | 23.87 | 24.09 | 23.70 | 23.85 | 3,439,181 | +0.25(+1.05%) |
Nov 20, 2014 | 23.11 | 23.64 | 23.11 | 23.60 | 2,806,797 | +0.20(+0.87%) |
Nov 19, 2014 | 23.37 | 23.45 | 23.01 | 23.40 | 4,061,576 | +0.23(+0.97%) |
Nov 18, 2014 | 22.79 | 23.37 | 22.79 | 23.17 | 3,744,907 | +0.35(+1.52%) |
Nov 17, 2014 | 23.05 | 23.40 | 22.81 | 22.83 | 4,236,219 | -0.25(-1.09%) |
Nov 14, 2014 | 22.68 | 23.10 | 22.65 | 23.08 | 3,044,105 | +0.18(+0.77%) |
Nov 13, 2014 | 22.68 | 22.97 | 22.62 | 22.90 | 3,925,507 | +0.27(+1.21%) |
Nov 12, 2014 | 22.68 | 22.83 | 22.55 | 22.63 | 3,371,411 | -0.14(-0.59%) |
Nov 11, 2014 | 22.81 | 23.01 | 22.63 | 22.76 | 2,776,785 | -0.05(-0.24%) |
Nov 10, 2014 | 22.75 | 22.85 | 22.46 | 22.82 | 3,527,645 | +0.16(+0.72%) |
Nov 07, 2014 | 22.61 | 22.92 | 22.53 | 22.66 | 4,739,415 | +0.00(+0.00%) |
Nov 06, 2014 | 22.11 | 22.84 | 22.07 | 22.66 | 7,691,424 | +0.65(+2.95%) |
Nov 05, 2014 | 21.84 | 22.31 | 21.71 | 22.01 | 5,341,278 | +0.41(+1.88%) |
Nov 04, 2014 | 21.93 | 22.05 | 21.41 | 21.60 | 5,476,399 | -0.48(-2.16%) |