Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.98 | 23.31 | 22.91 | 23.20 | 5,974,835 | +0.14(+0.61%) |
Jan 29, 2015 | 23.72 | 24.27 | 22.91 | 23.06 | 13,108,552 | -1.21(-5.00%) |
Jan 28, 2015 | 23.78 | 24.60 | 23.71 | 24.28 | 15,591,406 | +0.61(+2.57%) |
Jan 27, 2015 | 23.05 | 23.95 | 22.73 | 23.67 | 12,114,059 | +0.31(+1.32%) |
Jan 26, 2015 | 22.86 | 23.39 | 22.86 | 23.36 | 8,060,231 | +0.34(+1.46%) |
Jan 23, 2015 | 22.63 | 23.42 | 22.32 | 23.03 | 7,670,278 | +0.29(+1.27%) |
Jan 22, 2015 | 22.80 | 22.88 | 22.42 | 22.74 | 4,336,723 | -0.13(-0.57%) |
Jan 21, 2015 | 22.81 | 23.24 | 22.63 | 22.87 | 8,071,428 | -0.07(-0.33%) |
Jan 20, 2015 | 22.46 | 23.15 | 22.24 | 22.94 | 7,121,608 | +0.46(+2.04%) |
Jan 16, 2015 | 21.66 | 22.58 | 21.56 | 22.49 | 7,363,985 | +0.70(+3.22%) |
Jan 15, 2015 | 22.44 | 22.45 | 21.45 | 21.78 | 5,435,251 | -0.47(-2.10%) |
Jan 14, 2015 | 22.05 | 22.70 | 21.95 | 22.25 | 4,098,041 | -0.02(-0.08%) |
Jan 13, 2015 | 22.67 | 22.73 | 22.04 | 22.27 | 5,108,416 | -0.25(-1.12%) |
Jan 12, 2015 | 23.24 | 23.24 | 22.27 | 22.52 | 4,523,801 | -0.78(-3.33%) |
Jan 09, 2015 | 23.36 | 23.87 | 23.12 | 23.30 | 8,692,138 | -0.13(-0.56%) |
Jan 08, 2015 | 23.19 | 23.62 | 22.90 | 23.43 | 13,701,115 | +0.25(+1.09%) |
Jan 07, 2015 | 23.22 | 23.44 | 22.95 | 23.18 | 9,724,712 | +0.26(+1.14%) |
Jan 06, 2015 | 22.98 | 23.36 | 22.56 | 22.91 | 10,488,367 | -0.05(-0.20%) |
Jan 05, 2015 | 22.44 | 23.31 | 22.42 | 22.96 | 5,388,660 | +0.52(+2.33%) |
Jan 02, 2015 | 21.83 | 22.52 | 21.63 | 22.44 | 3,595,215 | +0.82(+3.80%) |
Dec 31, 2014 | 21.77 | 21.62 | 21.62 | 21.62 | 5,633,533 | -0.10(-0.47%) |
Dec 30, 2014 | 21.96 | 22.42 | 21.61 | 21.72 | 7,515,530 | -0.78(-3.45%) |
Dec 29, 2014 | 22.35 | 22.59 | 21.98 | 22.49 | 4,384,062 | -0.45(-1.95%) |
Dec 26, 2014 | 22.89 | 23.01 | 22.59 | 22.94 | 1,504,698 | -0.05(-0.20%) |
Dec 24, 2014 | 23.08 | 22.99 | 22.99 | 22.99 | 1,302,780 | -0.11(-0.49%) |
Dec 23, 2014 | 23.19 | 23.31 | 22.78 | 23.10 | 5,072,989 | -0.16(-0.68%) |
Dec 22, 2014 | 22.68 | 23.37 | 22.37 | 23.26 | 8,904,248 | +0.31(+1.34%) |
Dec 19, 2014 | 22.63 | 23.09 | 22.40 | 22.95 | 10,036,170 | +0.28(+1.24%) |
Dec 18, 2014 | 22.32 | 23.01 | 22.23 | 22.67 | 8,490,458 | +0.72(+3.28%) |
Dec 17, 2014 | 21.69 | 21.98 | 21.50 | 21.95 | 9,414,101 | +0.35(+1.60%) |
Dec 16, 2014 | 21.49 | 21.67 | 21.21 | 21.61 | 8,123,623 | -0.12(-0.56%) |
Dec 15, 2014 | 22.61 | 22.77 | 21.41 | 21.73 | 7,562,819 | -0.66(-2.96%) |
Dec 12, 2014 | 22.78 | 22.98 | 22.37 | 22.39 | 4,997,906 | -0.77(-3.31%) |
Dec 11, 2014 | 23.20 | 23.82 | 23.01 | 23.16 | 7,613,231 | +0.04(+0.16%) |
Dec 10, 2014 | 23.30 | 23.50 | 22.60 | 23.12 | 12,641,240 | -0.63(-2.64%) |
Dec 09, 2014 | 21.12 | 24.24 | 20.55 | 23.75 | 21,478,838 | +2.04(+9.38%) |
Dec 08, 2014 | 21.37 | 22.14 | 21.35 | 21.71 | 18,264,178 | -0.57(-2.56%) |
Dec 05, 2014 | 22.76 | 22.89 | 22.03 | 22.28 | 8,892,657 | -0.58(-2.53%) |
Dec 04, 2014 | 22.71 | 23.11 | 22.61 | 22.86 | 5,472,526 | -0.12(-0.53%) |
Dec 03, 2014 | 22.79 | 23.59 | 22.58 | 22.98 | 19,947,402 | +0.64(+2.89%) |
Dec 02, 2014 | 20.69 | 23.11 | 20.64 | 22.34 | 15,907,688 | +1.81(+8.83%) |
Dec 01, 2014 | 21.98 | 22.08 | 20.35 | 20.52 | 6,488,528 | -1.45(-6.59%) |
Nov 28, 2014 | 22.28 | 22.53 | 21.74 | 21.97 | 2,076,428 | -0.24(-1.09%) |
Nov 26, 2014 | 22.18 | 22.21 | 22.21 | 22.21 | 2,383,969 | -0.01(-0.04%) |
Nov 25, 2014 | 22.49 | 22.50 | 21.93 | 22.22 | 3,436,550 | -0.23(-1.04%) |
Nov 24, 2014 | 22.17 | 22.70 | 22.00 | 22.46 | 4,963,476 | -0.04(-0.17%) |
Nov 21, 2014 | 22.82 | 23.60 | 22.23 | 22.49 | 4,404,659 | +0.31(+1.39%) |
Nov 20, 2014 | 22.77 | 22.78 | 22.03 | 22.19 | 7,929,378 | -0.70(-3.06%) |
Nov 19, 2014 | 23.40 | 24.19 | 22.88 | 22.89 | 3,935,397 | -0.85(-3.58%) |
Nov 18, 2014 | 23.35 | 23.78 | 23.21 | 23.74 | 4,993,272 | +0.38(+1.64%) |
Nov 17, 2014 | 25.95 | 26.16 | 23.17 | 23.35 | 12,662,717 | -1.88(-7.44%) |
Nov 14, 2014 | 25.56 | 25.64 | 24.57 | 25.23 | 6,638,944 | -0.29(-1.13%) |
Nov 13, 2014 | 25.92 | 26.53 | 25.14 | 25.52 | 6,367,496 | -0.31(-1.19%) |
Nov 12, 2014 | 24.29 | 26.39 | 24.15 | 25.83 | 9,847,414 | +1.72(+7.13%) |
Nov 11, 2014 | 24.61 | 24.71 | 23.73 | 24.11 | 3,788,309 | -0.41(-1.68%) |
Nov 10, 2014 | 23.59 | 25.29 | 23.56 | 24.52 | 8,221,689 | +1.41(+6.10%) |
Nov 07, 2014 | 22.87 | 23.32 | 22.79 | 23.11 | 2,771,095 | +0.20(+0.86%) |
Nov 06, 2014 | 22.37 | 22.98 | 22.06 | 22.91 | 3,658,706 | +0.58(+2.59%) |
Nov 05, 2014 | 23.69 | 23.69 | 22.31 | 22.34 | 4,944,336 | -0.93(-4.01%) |
Nov 04, 2014 | 23.13 | 23.41 | 22.70 | 23.27 | 4,822,630 | +0.13(+0.57%) |