Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.79 | 20.90 | 20.23 | 20.33 | 1,149,428 | -0.60(-2.87%) |
Jan 29, 2015 | 21.41 | 21.46 | 20.86 | 20.93 | 870,785 | -0.50(-2.33%) |
Jan 28, 2015 | 22.00 | 22.19 | 21.39 | 21.43 | 509,281 | -0.41(-1.88%) |
Jan 27, 2015 | 21.95 | 22.07 | 21.66 | 21.84 | 1,039,660 | -0.36(-1.62%) |
Jan 26, 2015 | 21.28 | 22.23 | 21.22 | 22.20 | 2,063,556 | +0.91(+4.27%) |
Jan 23, 2015 | 21.70 | 21.93 | 21.12 | 21.29 | 902,752 | -0.33(-1.53%) |
Jan 22, 2015 | 20.80 | 21.63 | 20.70 | 21.62 | 2,872,253 | +1.06(+5.16%) |
Jan 21, 2015 | 21.02 | 21.12 | 19.95 | 20.56 | 2,496,383 | -0.01(-0.05%) |
Jan 20, 2015 | 20.20 | 21.07 | 20.18 | 20.57 | 3,026,844 | +0.59(+2.95%) |
Jan 16, 2015 | 20.59 | 20.73 | 19.76 | 19.98 | 4,224,454 | -0.62(-3.01%) |
Jan 15, 2015 | 21.30 | 21.48 | 20.54 | 20.60 | 1,964,036 | -0.72(-3.38%) |
Jan 14, 2015 | 21.35 | 21.55 | 21.17 | 21.32 | 844,267 | -0.22(-1.02%) |
Jan 13, 2015 | 21.59 | 21.98 | 21.29 | 21.54 | 703,253 | +0.10(+0.47%) |
Jan 12, 2015 | 21.55 | 21.66 | 21.29 | 21.44 | 679,044 | -0.11(-0.51%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.49 | 21.55 | 434,249 | -0.23(-1.06%) |
Jan 08, 2015 | 21.43 | 21.99 | 21.37 | 21.78 | 882,579 | +0.52(+2.45%) |
Jan 07, 2015 | 21.30 | 21.60 | 21.13 | 21.26 | 1,214,003 | +0.12(+0.57%) |
Jan 06, 2015 | 21.73 | 21.84 | 20.81 | 21.14 | 1,336,236 | -0.57(-2.63%) |
Jan 05, 2015 | 22.41 | 22.41 | 21.64 | 21.71 | 1,218,227 | -0.45(-2.03%) |
Jan 02, 2015 | 22.11 | 22.19 | 21.75 | 22.16 | 560,633 | +0.10(+0.45%) |
Dec 31, 2014 | 22.08 | 22.06 | 22.06 | 22.06 | 457,200 | +0.04(+0.18%) |
Dec 30, 2014 | 21.79 | 22.13 | 21.74 | 22.02 | 389,107 | +0.23(+1.06%) |
Dec 29, 2014 | 21.84 | 22.03 | 21.69 | 21.79 | 401,257 | -0.02(-0.09%) |
Dec 26, 2014 | 21.81 | 22.03 | 21.71 | 21.81 | 278,701 | +0.11(+0.51%) |
Dec 24, 2014 | 21.58 | 21.70 | 21.70 | 21.70 | 229,400 | +0.24(+1.12%) |
Dec 23, 2014 | 20.98 | 21.59 | 20.91 | 21.46 | 740,851 | +0.59(+2.83%) |
Dec 22, 2014 | 20.94 | 21.05 | 20.61 | 20.87 | 1,851,307 | -0.01(-0.05%) |
Dec 19, 2014 | 21.36 | 21.41 | 20.86 | 20.88 | 3,371,225 | -0.50(-2.34%) |
Dec 18, 2014 | 21.40 | 21.79 | 21.27 | 21.38 | 1,638,320 | +0.19(+0.90%) |
Dec 17, 2014 | 21.25 | 21.48 | 20.88 | 21.19 | 2,677,040 | -0.05(-0.24%) |
Dec 16, 2014 | 21.54 | 21.82 | 21.21 | 21.24 | 752,645 | -0.35(-1.62%) |
Dec 15, 2014 | 21.60 | 21.98 | 21.46 | 21.59 | 697,516 | +0.11(+0.51%) |
Dec 12, 2014 | 21.56 | 22.00 | 21.47 | 21.48 | 813,950 | -0.24(-1.10%) |
Dec 11, 2014 | 21.78 | 22.00 | 21.60 | 21.72 | 904,643 | +0.04(+0.18%) |
Dec 10, 2014 | 21.79 | 22.12 | 21.58 | 21.68 | 663,360 | -0.12(-0.55%) |
Dec 09, 2014 | 21.86 | 22.05 | 21.76 | 21.80 | 1,015,793 | -0.18(-0.82%) |
Dec 08, 2014 | 22.00 | 22.29 | 21.89 | 21.98 | 935,633 | -0.08(-0.36%) |
Dec 05, 2014 | 21.96 | 22.19 | 21.91 | 22.06 | 562,147 | +0.12(+0.55%) |
Dec 04, 2014 | 22.23 | 22.34 | 21.78 | 21.94 | 821,256 | -0.25(-1.13%) |
Dec 03, 2014 | 22.00 | 22.50 | 21.98 | 22.19 | 1,037,610 | +0.21(+0.96%) |
Dec 02, 2014 | 22.12 | 22.34 | 21.79 | 21.98 | 796,842 | -0.04(-0.18%) |
Dec 01, 2014 | 22.00 | 22.20 | 21.97 | 22.02 | 1,248,526 | +0.00(+0.00%) |
Nov 28, 2014 | 21.85 | 22.08 | 21.68 | 22.02 | 1,086,340 | +0.22(+1.01%) |
Nov 26, 2014 | 21.46 | 21.80 | 21.80 | 21.80 | 866,800 | +0.32(+1.49%) |
Nov 25, 2014 | 21.31 | 21.60 | 21.29 | 21.48 | 1,287,998 | +0.15(+0.70%) |
Nov 24, 2014 | 21.29 | 21.35 | 21.10 | 21.33 | 1,039,320 | +0.13(+0.61%) |
Nov 21, 2014 | 21.00 | 21.30 | 20.82 | 21.20 | 1,525,922 | +0.39(+1.87%) |
Nov 20, 2014 | 20.03 | 21.03 | 20.00 | 20.81 | 10,046,677 | +0.67(+3.33%) |
Nov 19, 2014 | 20.31 | 20.69 | 20.13 | 20.14 | 1,268,664 | -0.08(-0.40%) |
Nov 18, 2014 | 19.58 | 20.36 | 19.58 | 20.22 | 907,121 | +0.18(+0.90%) |
Nov 17, 2014 | 20.54 | 20.54 | 20.02 | 20.04 | 438,446 | -0.49(-2.39%) |
Nov 14, 2014 | 20.51 | 20.83 | 20.27 | 20.53 | 299,758 | -0.06(-0.29%) |
Nov 13, 2014 | 20.55 | 20.83 | 20.49 | 20.59 | 147,660 | +0.00(+0.00%) |
Nov 12, 2014 | 20.67 | 20.84 | 20.56 | 20.59 | 177,731 | -0.11(-0.53%) |
Nov 11, 2014 | 20.63 | 20.96 | 20.48 | 20.70 | 383,548 | +0.07(+0.34%) |
Nov 10, 2014 | 20.40 | 20.72 | 20.35 | 20.63 | 417,947 | +0.24(+1.18%) |
Nov 07, 2014 | 20.18 | 20.46 | 20.10 | 20.39 | 383,241 | +0.20(+0.99%) |
Nov 06, 2014 | 20.21 | 20.29 | 19.94 | 20.19 | 306,611 | -0.05(-0.25%) |
Nov 05, 2014 | 20.15 | 20.35 | 19.93 | 20.24 | 328,259 | +0.16(+0.80%) |
Nov 04, 2014 | 20.25 | 20.27 | 19.87 | 20.08 | 231,343 | -0.24(-1.18%) |