Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.66 | 20.68 | 20.32 | 20.33 | 27,392,312 | -0.37(-1.78%) |
Jan 29, 2015 | 20.62 | 20.74 | 20.46 | 20.70 | 16,546,473 | +0.05(+0.22%) |
Jan 28, 2015 | 21.12 | 21.21 | 20.64 | 20.66 | 22,395,392 | -0.33(-1.55%) |
Jan 27, 2015 | 21.30 | 21.39 | 20.97 | 20.98 | 24,804,674 | -0.53(-2.44%) |
Jan 26, 2015 | 21.63 | 21.84 | 21.42 | 21.51 | 26,823,184 | -0.27(-1.23%) |
Jan 23, 2015 | 21.86 | 21.98 | 21.61 | 21.78 | 34,899,788 | -0.15(-0.67%) |
Jan 22, 2015 | 21.17 | 21.96 | 21.10 | 21.92 | 77,895,056 | +1.44(+7.05%) |
Jan 21, 2015 | 20.49 | 20.71 | 20.39 | 20.48 | 41,504,840 | -0.12(-0.56%) |
Jan 20, 2015 | 20.68 | 20.74 | 20.30 | 20.59 | 21,685,386 | +0.01(+0.04%) |
Jan 16, 2015 | 20.31 | 20.70 | 20.24 | 20.59 | 25,604,952 | +0.25(+1.22%) |
Jan 15, 2015 | 20.78 | 20.84 | 20.31 | 20.34 | 30,507,638 | -0.39(-1.88%) |
Jan 14, 2015 | 20.86 | 21.00 | 20.53 | 20.73 | 25,910,972 | -0.42(-2.00%) |
Jan 13, 2015 | 21.42 | 21.64 | 21.07 | 21.15 | 16,859,656 | -0.03(-0.13%) |
Jan 12, 2015 | 21.35 | 21.43 | 21.09 | 21.18 | 11,809,572 | -0.16(-0.77%) |
Jan 09, 2015 | 21.61 | 21.65 | 21.29 | 21.34 | 18,268,168 | -0.30(-1.38%) |
Jan 08, 2015 | 21.22 | 21.65 | 21.22 | 21.64 | 26,601,178 | +0.57(+2.70%) |
Jan 07, 2015 | 21.17 | 21.29 | 20.89 | 21.07 | 24,113,902 | -0.04(-0.17%) |
Jan 06, 2015 | 21.41 | 21.41 | 20.98 | 21.11 | 25,150,626 | -0.27(-1.28%) |
Jan 05, 2015 | 21.43 | 21.58 | 21.22 | 21.38 | 18,961,576 | -0.18(-0.84%) |
Jan 02, 2015 | 21.63 | 21.81 | 21.38 | 21.57 | 15,381,325 | +0.03(+0.16%) |
Dec 31, 2014 | 21.89 | 21.53 | 21.53 | 21.53 | 36,648,304 | -0.42(-1.91%) |
Dec 30, 2014 | 21.81 | 22.06 | 21.81 | 21.95 | 11,464,081 | +0.07(+0.32%) |
Dec 29, 2014 | 21.92 | 22.04 | 21.80 | 21.88 | 9,319,064 | -0.00(-0.02%) |
Dec 26, 2014 | 22.00 | 22.00 | 21.85 | 21.88 | 7,467,191 | -0.02(-0.10%) |
Dec 24, 2014 | 22.03 | 21.91 | 21.91 | 21.91 | 10,908,347 | -0.05(-0.22%) |
Dec 23, 2014 | 22.15 | 22.15 | 21.95 | 21.95 | 14,825,839 | -0.04(-0.18%) |
Dec 22, 2014 | 22.05 | 22.23 | 21.89 | 22.00 | 35,032,908 | +0.07(+0.33%) |
Dec 19, 2014 | 22.06 | 22.13 | 21.85 | 21.92 | 41,140,496 | -0.15(-0.68%) |
Dec 18, 2014 | 21.87 | 22.07 | 21.82 | 22.07 | 23,515,640 | +0.43(+1.99%) |
Dec 17, 2014 | 21.47 | 21.67 | 21.36 | 21.64 | 27,440,012 | +0.18(+0.83%) |
Dec 16, 2014 | 21.25 | 21.78 | 21.16 | 21.46 | 39,587,824 | +0.19(+0.90%) |
Dec 15, 2014 | 21.43 | 21.75 | 21.20 | 21.27 | 19,458,590 | -0.13(-0.59%) |
Dec 12, 2014 | 21.55 | 21.78 | 21.39 | 21.40 | 24,803,248 | -0.39(-1.79%) |
Dec 11, 2014 | 21.26 | 22.11 | 21.22 | 21.79 | 61,845,380 | +0.58(+2.74%) |
Dec 10, 2014 | 21.11 | 21.33 | 21.06 | 21.20 | 42,390,860 | -0.05(-0.23%) |
Dec 09, 2014 | 20.94 | 21.30 | 20.93 | 21.25 | 28,730,234 | +0.10(+0.45%) |
Dec 08, 2014 | 21.24 | 21.35 | 21.01 | 21.16 | 34,479,248 | +0.13(+0.62%) |
Dec 05, 2014 | 21.06 | 21.06 | 20.91 | 21.03 | 14,569,146 | +0.05(+0.26%) |
Dec 04, 2014 | 20.96 | 21.01 | 20.89 | 20.97 | 14,778,239 | -0.05(-0.26%) |
Dec 03, 2014 | 21.11 | 21.11 | 20.91 | 21.03 | 14,039,886 | -0.08(-0.38%) |
Dec 02, 2014 | 21.05 | 21.25 | 20.93 | 21.11 | 15,584,364 | +0.06(+0.27%) |
Dec 01, 2014 | 21.01 | 21.15 | 20.88 | 21.05 | 17,833,054 | -0.00(-0.02%) |
Nov 28, 2014 | 21.06 | 21.18 | 20.94 | 21.06 | 7,740,282 | +0.12(+0.57%) |
Nov 26, 2014 | 20.93 | 20.94 | 20.94 | 20.94 | 24,707,012 | +0.07(+0.31%) |
Nov 25, 2014 | 20.81 | 20.98 | 20.81 | 20.87 | 17,295,004 | +0.00(+0.02%) |
Nov 24, 2014 | 20.98 | 20.99 | 20.81 | 20.87 | 15,813,655 | -0.01(-0.06%) |
Nov 21, 2014 | 21.01 | 21.04 | 20.81 | 20.88 | 21,998,874 | -0.05(-0.22%) |
Nov 20, 2014 | 20.91 | 20.99 | 20.84 | 20.92 | 14,476,806 | -0.15(-0.73%) |
Nov 19, 2014 | 21.23 | 21.23 | 20.82 | 21.08 | 17,519,084 | -0.17(-0.79%) |
Nov 18, 2014 | 21.03 | 21.35 | 20.99 | 21.25 | 18,128,740 | +0.21(+1.01%) |
Nov 17, 2014 | 20.86 | 21.14 | 20.86 | 21.03 | 20,265,234 | +0.18(+0.86%) |
Nov 14, 2014 | 20.82 | 20.95 | 20.74 | 20.86 | 12,960,978 | -0.00(-0.02%) |
Nov 13, 2014 | 20.74 | 20.96 | 20.69 | 20.86 | 20,364,198 | +0.12(+0.57%) |
Nov 12, 2014 | 20.64 | 20.85 | 20.45 | 20.74 | 15,792,436 | -0.05(-0.24%) |
Nov 11, 2014 | 20.78 | 20.86 | 20.52 | 20.79 | 18,492,514 | +0.12(+0.56%) |
Nov 10, 2014 | 20.51 | 20.69 | 20.43 | 20.68 | 13,722,496 | +0.14(+0.70%) |
Nov 07, 2014 | 20.47 | 20.61 | 20.38 | 20.53 | 14,114,345 | +0.10(+0.48%) |
Nov 06, 2014 | 20.57 | 20.58 | 20.33 | 20.43 | 15,361,060 | -0.12(-0.61%) |
Nov 05, 2014 | 20.51 | 20.62 | 20.46 | 20.56 | 28,050,374 | +0.12(+0.59%) |
Nov 04, 2014 | 20.17 | 20.46 | 20.09 | 20.44 | 20,142,526 | +0.22(+1.08%) |