Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.21 | 23.41 | 23.01 | 23.05 | 2,636,398 | -0.60(-2.54%) |
Jan 29, 2015 | 23.19 | 23.74 | 23.08 | 23.65 | 2,390,318 | +0.43(+1.85%) |
Jan 28, 2015 | 23.92 | 24.01 | 23.16 | 23.22 | 3,685,387 | -0.64(-2.68%) |
Jan 27, 2015 | 23.78 | 24.18 | 23.53 | 23.86 | 3,403,070 | -0.33(-1.36%) |
Jan 26, 2015 | 24.65 | 24.65 | 23.95 | 24.19 | 4,126,175 | -0.36(-1.49%) |
Jan 23, 2015 | 23.90 | 24.97 | 23.78 | 24.55 | 12,273,267 | +1.91(+8.41%) |
Jan 22, 2015 | 22.14 | 22.88 | 21.69 | 22.65 | 6,823,796 | +0.63(+2.86%) |
Jan 21, 2015 | 22.06 | 22.61 | 21.38 | 22.02 | 4,859,343 | -0.48(-2.11%) |
Jan 20, 2015 | 22.35 | 22.50 | 21.93 | 22.50 | 3,164,992 | +0.32(+1.47%) |
Jan 16, 2015 | 21.60 | 22.19 | 21.01 | 22.17 | 6,604,721 | +0.40(+1.84%) |
Jan 15, 2015 | 22.50 | 22.73 | 21.74 | 21.77 | 4,342,397 | -0.71(-3.18%) |
Jan 14, 2015 | 22.54 | 22.73 | 21.99 | 22.48 | 3,223,299 | -0.50(-2.20%) |
Jan 13, 2015 | 23.47 | 23.63 | 22.67 | 22.99 | 3,588,756 | +0.27(+1.21%) |
Jan 12, 2015 | 23.05 | 23.17 | 22.55 | 22.71 | 2,059,901 | -0.37(-1.60%) |
Jan 09, 2015 | 23.59 | 23.59 | 23.06 | 23.09 | 1,634,433 | -0.49(-2.10%) |
Jan 08, 2015 | 23.60 | 23.75 | 23.44 | 23.58 | 2,754,008 | +0.63(+2.75%) |
Jan 07, 2015 | 22.80 | 22.97 | 22.59 | 22.95 | 2,111,276 | +0.36(+1.59%) |
Jan 06, 2015 | 23.17 | 23.27 | 22.26 | 22.59 | 3,173,888 | -0.64(-2.76%) |
Jan 05, 2015 | 23.84 | 23.84 | 23.09 | 23.23 | 2,156,125 | -0.78(-3.25%) |
Jan 02, 2015 | 24.38 | 24.61 | 23.63 | 24.01 | 2,110,347 | -0.24(-1.01%) |
Dec 31, 2014 | 24.24 | 24.25 | 24.25 | 24.25 | 1,854,000 | +0.16(+0.66%) |
Dec 30, 2014 | 24.25 | 24.25 | 23.94 | 24.09 | 1,242,448 | -0.23(-0.93%) |
Dec 29, 2014 | 24.25 | 24.53 | 24.06 | 24.32 | 1,259,234 | +0.02(+0.08%) |
Dec 26, 2014 | 24.50 | 24.58 | 23.58 | 24.30 | 1,069,047 | -0.14(-0.59%) |
Dec 24, 2014 | 24.44 | 24.45 | 24.45 | 24.45 | 1,223,000 | +0.18(+0.74%) |
Dec 23, 2014 | 24.35 | 24.45 | 24.25 | 24.27 | 1,434,803 | +0.04(+0.14%) |
Dec 22, 2014 | 24.23 | 24.29 | 24.04 | 24.23 | 1,659,971 | +0.06(+0.25%) |
Dec 19, 2014 | 23.94 | 24.22 | 23.83 | 24.17 | 3,418,023 | +0.23(+0.96%) |
Dec 18, 2014 | 23.67 | 23.94 | 23.36 | 23.94 | 2,707,297 | +0.69(+2.95%) |
Dec 17, 2014 | 22.39 | 23.35 | 22.22 | 23.25 | 3,703,932 | +1.04(+4.66%) |
Dec 16, 2014 | 22.35 | 22.71 | 22.03 | 22.22 | 2,526,075 | -0.34(-1.51%) |
Dec 15, 2014 | 22.77 | 23.05 | 22.29 | 22.56 | 3,699,638 | -0.02(-0.09%) |
Dec 12, 2014 | 23.19 | 23.37 | 22.56 | 22.58 | 3,747,842 | -0.94(-4.00%) |
Dec 11, 2014 | 23.64 | 24.09 | 23.47 | 23.52 | 2,531,197 | +0.16(+0.68%) |
Dec 10, 2014 | 23.58 | 23.85 | 23.28 | 23.36 | 2,845,385 | -0.28(-1.18%) |
Dec 09, 2014 | 23.25 | 23.84 | 23.09 | 23.64 | 2,173,590 | -0.04(-0.17%) |
Dec 08, 2014 | 23.72 | 24.08 | 23.59 | 23.68 | 2,351,413 | -0.18(-0.75%) |
Dec 05, 2014 | 23.50 | 23.93 | 23.28 | 23.86 | 3,524,133 | +0.77(+3.33%) |
Dec 04, 2014 | 22.94 | 23.14 | 22.77 | 23.09 | 1,574,219 | +0.05(+0.22%) |
Dec 03, 2014 | 22.60 | 23.06 | 22.40 | 23.04 | 2,435,183 | +0.37(+1.63%) |
Dec 02, 2014 | 22.17 | 22.68 | 21.53 | 22.67 | 2,166,569 | +0.61(+2.77%) |
Dec 01, 2014 | 22.66 | 22.77 | 21.85 | 22.06 | 3,797,531 | -0.75(-3.29%) |
Nov 28, 2014 | 22.97 | 23.00 | 22.67 | 22.81 | 1,128,327 | -0.09(-0.39%) |
Nov 26, 2014 | 22.84 | 22.90 | 22.90 | 22.90 | 1,199,100 | +0.02(+0.09%) |
Nov 25, 2014 | 23.18 | 23.29 | 22.83 | 22.88 | 2,340,040 | -0.29(-1.25%) |
Nov 24, 2014 | 23.14 | 23.32 | 22.93 | 23.17 | 1,619,882 | +0.14(+0.61%) |
Nov 21, 2014 | 23.14 | 23.16 | 22.92 | 23.03 | 2,736,886 | +0.20(+0.88%) |
Nov 20, 2014 | 22.40 | 22.84 | 22.09 | 22.83 | 2,285,225 | +0.16(+0.71%) |
Nov 19, 2014 | 22.90 | 22.96 | 22.45 | 22.67 | 2,113,210 | -0.24(-1.05%) |
Nov 18, 2014 | 22.89 | 23.30 | 22.86 | 22.91 | 1,982,253 | -0.02(-0.09%) |
Nov 17, 2014 | 23.04 | 23.23 | 22.88 | 22.93 | 1,895,723 | -0.26(-1.12%) |
Nov 14, 2014 | 23.07 | 23.30 | 21.94 | 23.19 | 2,211,361 | +0.04(+0.17%) |
Nov 13, 2014 | 23.24 | 23.30 | 22.81 | 23.15 | 2,600,741 | +0.32(+1.40%) |
Nov 12, 2014 | 23.29 | 23.36 | 22.57 | 22.83 | 3,595,159 | -0.28(-1.21%) |
Nov 11, 2014 | 22.92 | 23.31 | 22.74 | 23.11 | 2,705,960 | +0.22(+0.96%) |
Nov 10, 2014 | 22.26 | 22.90 | 22.21 | 22.89 | 2,272,396 | +0.61(+2.74%) |
Nov 07, 2014 | 22.79 | 22.80 | 22.23 | 22.28 | 3,471,449 | -0.55(-2.41%) |
Nov 06, 2014 | 22.73 | 22.94 | 22.62 | 22.83 | 2,153,948 | +0.16(+0.71%) |
Nov 05, 2014 | 22.68 | 22.83 | 22.37 | 22.67 | 1,784,245 | +0.23(+1.02%) |
Nov 04, 2014 | 22.33 | 22.47 | 22.04 | 22.44 | 2,202,067 | +0.00(+0.00%) |