Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.90 | 28.66 | 27.80 | 28.11 | 2,629,398 | +0.03(+0.09%) |
Jan 29, 2015 | 27.15 | 28.10 | 26.68 | 28.08 | 2,756,766 | +0.95(+3.50%) |
Jan 28, 2015 | 26.26 | 28.68 | 26.26 | 27.13 | 8,039,407 | +1.56(+6.10%) |
Jan 27, 2015 | 22.75 | 26.18 | 22.58 | 25.57 | 10,535,015 | +3.96(+18.32%) |
Jan 26, 2015 | 21.00 | 21.68 | 20.96 | 21.61 | 949,841 | -0.04(-0.18%) |
Jan 23, 2015 | 21.28 | 21.76 | 21.28 | 21.65 | 685,340 | +0.35(+1.64%) |
Jan 22, 2015 | 21.29 | 21.41 | 20.63 | 21.30 | 805,438 | +0.16(+0.76%) |
Jan 21, 2015 | 21.18 | 21.51 | 20.95 | 21.14 | 499,341 | -0.13(-0.61%) |
Jan 20, 2015 | 21.15 | 21.40 | 20.87 | 21.27 | 861,009 | +0.24(+1.14%) |
Jan 16, 2015 | 20.71 | 21.04 | 20.19 | 21.03 | 2,708,140 | +0.25(+1.20%) |
Jan 15, 2015 | 21.31 | 21.54 | 20.67 | 20.78 | 982,901 | -0.60(-2.81%) |
Jan 14, 2015 | 21.23 | 21.42 | 21.02 | 21.38 | 1,290,179 | -0.03(-0.14%) |
Jan 13, 2015 | 22.07 | 22.55 | 21.34 | 21.41 | 978,034 | -0.62(-2.81%) |
Jan 12, 2015 | 23.00 | 23.00 | 21.93 | 22.03 | 1,588,248 | -0.99(-4.30%) |
Jan 09, 2015 | 23.70 | 23.70 | 23.00 | 23.02 | 788,845 | -0.69(-2.91%) |
Jan 08, 2015 | 23.47 | 24.04 | 23.37 | 23.71 | 873,355 | +0.40(+1.72%) |
Jan 07, 2015 | 23.25 | 23.43 | 22.71 | 23.31 | 1,676,976 | +0.13(+0.56%) |
Jan 06, 2015 | 23.15 | 23.27 | 22.45 | 23.18 | 1,595,916 | +0.08(+0.35%) |
Jan 05, 2015 | 22.94 | 23.17 | 22.54 | 23.10 | 1,186,097 | +0.13(+0.57%) |
Jan 02, 2015 | 22.97 | 23.36 | 22.84 | 22.97 | 964,932 | +0.14(+0.61%) |
Dec 31, 2014 | 22.98 | 22.83 | 22.83 | 22.83 | 544,000 | -0.14(-0.61%) |
Dec 30, 2014 | 23.01 | 23.14 | 22.83 | 22.97 | 715,615 | -0.14(-0.61%) |
Dec 29, 2014 | 23.24 | 23.44 | 23.03 | 23.11 | 318,452 | -0.13(-0.56%) |
Dec 26, 2014 | 23.22 | 23.26 | 23.07 | 23.24 | 158,781 | +0.05(+0.22%) |
Dec 24, 2014 | 23.02 | 23.19 | 23.19 | 23.19 | 131,600 | +0.19(+0.83%) |
Dec 23, 2014 | 22.80 | 23.08 | 22.61 | 23.00 | 635,425 | +0.25(+1.10%) |
Dec 22, 2014 | 22.54 | 22.80 | 22.22 | 22.75 | 622,806 | +0.27(+1.20%) |
Dec 19, 2014 | 22.10 | 22.54 | 21.82 | 22.48 | 665,450 | +0.40(+1.81%) |
Dec 18, 2014 | 22.05 | 22.40 | 21.74 | 22.08 | 1,705,694 | +0.33(+1.52%) |
Dec 17, 2014 | 21.78 | 21.99 | 21.53 | 21.75 | 889,241 | -0.05(-0.23%) |
Dec 16, 2014 | 21.82 | 22.14 | 21.64 | 21.80 | 687,693 | -0.15(-0.71%) |
Dec 15, 2014 | 22.05 | 22.21 | 21.77 | 21.95 | 1,551,234 | -0.04(-0.16%) |
Dec 12, 2014 | 22.10 | 22.59 | 21.86 | 21.99 | 1,288,769 | -0.31(-1.39%) |
Dec 11, 2014 | 22.75 | 22.82 | 22.13 | 22.30 | 1,412,390 | -0.25(-1.11%) |
Dec 10, 2014 | 23.26 | 23.49 | 22.33 | 22.55 | 2,232,331 | -0.80(-3.43%) |
Dec 09, 2014 | 23.33 | 23.65 | 23.28 | 23.35 | 1,503,832 | -0.24(-1.02%) |
Dec 08, 2014 | 23.80 | 24.06 | 23.50 | 23.59 | 5,369,923 | -0.24(-1.01%) |
Dec 05, 2014 | 23.35 | 23.90 | 23.35 | 23.83 | 847,342 | +0.42(+1.79%) |
Dec 04, 2014 | 23.01 | 23.66 | 22.72 | 23.41 | 3,463,025 | +0.31(+1.34%) |
Dec 03, 2014 | 22.51 | 23.19 | 22.35 | 23.10 | 668,924 | +0.60(+2.67%) |
Dec 02, 2014 | 22.14 | 22.57 | 22.00 | 22.50 | 408,385 | +0.28(+1.26%) |
Dec 01, 2014 | 22.10 | 22.36 | 21.89 | 22.22 | 855,665 | +0.02(+0.09%) |
Nov 28, 2014 | 22.56 | 22.58 | 22.06 | 22.20 | 470,614 | -0.31(-1.38%) |
Nov 26, 2014 | 22.24 | 22.51 | 22.51 | 22.51 | 490,700 | +0.32(+1.44%) |
Nov 25, 2014 | 22.22 | 22.48 | 21.91 | 22.19 | 802,976 | +0.14(+0.63%) |
Nov 24, 2014 | 21.85 | 22.20 | 21.60 | 22.05 | 904,142 | +0.27(+1.24%) |
Nov 21, 2014 | 21.91 | 22.11 | 21.74 | 21.78 | 575,488 | +0.11(+0.51%) |
Nov 20, 2014 | 21.40 | 21.80 | 21.32 | 21.67 | 462,886 | +0.20(+0.93%) |
Nov 19, 2014 | 21.62 | 21.85 | 21.37 | 21.47 | 559,064 | -0.11(-0.51%) |
Nov 18, 2014 | 20.83 | 21.87 | 20.78 | 21.58 | 849,155 | +0.80(+3.85%) |
Nov 17, 2014 | 21.21 | 21.22 | 20.70 | 20.78 | 696,325 | -0.42(-1.98%) |
Nov 14, 2014 | 20.78 | 21.42 | 20.76 | 21.20 | 600,141 | +0.32(+1.53%) |
Nov 13, 2014 | 21.16 | 21.52 | 20.77 | 20.88 | 1,278,050 | -0.24(-1.14%) |
Nov 12, 2014 | 20.98 | 21.13 | 20.77 | 21.12 | 701,212 | +0.02(+0.09%) |
Nov 11, 2014 | 20.83 | 21.16 | 20.73 | 21.10 | 924,525 | +0.33(+1.59%) |
Nov 10, 2014 | 21.72 | 21.95 | 20.49 | 20.77 | 3,023,573 | -1.82(-8.06%) |
Nov 07, 2014 | 22.25 | 22.79 | 22.21 | 22.59 | 981,073 | +0.39(+1.76%) |
Nov 06, 2014 | 21.60 | 22.22 | 21.47 | 22.20 | 735,088 | +0.60(+2.78%) |
Nov 05, 2014 | 21.76 | 22.00 | 21.38 | 21.60 | 895,201 | +0.04(+0.19%) |
Nov 04, 2014 | 20.21 | 21.73 | 20.21 | 21.56 | 1,698,962 | +0.47(+2.23%) |