Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.84 | 22.14 | 21.54 | 21.89 | 13,496,961 | +0.05(+0.21%) |
Jan 29, 2015 | 21.83 | 21.90 | 21.54 | 21.85 | 12,406,662 | -0.07(-0.33%) |
Jan 28, 2015 | 22.43 | 22.44 | 21.90 | 21.92 | 15,018,937 | -0.75(-3.31%) |
Jan 27, 2015 | 22.46 | 22.80 | 22.41 | 22.67 | 19,451,174 | +0.16(+0.73%) |
Jan 26, 2015 | 22.01 | 22.67 | 21.88 | 22.51 | 16,655,937 | +0.58(+2.62%) |
Jan 23, 2015 | 21.70 | 22.12 | 21.66 | 21.93 | 14,894,762 | -0.05(-0.21%) |
Jan 22, 2015 | 22.00 | 22.07 | 21.71 | 21.98 | 14,480,895 | +0.09(+0.41%) |
Jan 21, 2015 | 21.33 | 22.00 | 21.27 | 21.89 | 18,605,994 | +0.64(+3.00%) |
Jan 20, 2015 | 21.43 | 21.44 | 21.08 | 21.25 | 14,536,926 | -0.10(-0.45%) |
Jan 16, 2015 | 20.81 | 21.40 | 20.76 | 21.35 | 27,268,492 | +1.20(+5.96%) |
Jan 15, 2015 | 20.11 | 20.41 | 20.07 | 20.15 | 15,791,947 | +0.03(+0.17%) |
Jan 14, 2015 | 19.82 | 20.17 | 19.69 | 20.11 | 20,623,798 | -0.16(-0.81%) |
Jan 13, 2015 | 20.41 | 20.49 | 20.16 | 20.28 | 18,005,114 | -0.05(-0.25%) |
Jan 12, 2015 | 20.41 | 20.47 | 20.12 | 20.33 | 13,423,996 | -0.30(-1.45%) |
Jan 09, 2015 | 20.73 | 20.77 | 20.38 | 20.62 | 13,508,746 | -0.08(-0.41%) |
Jan 08, 2015 | 20.54 | 20.82 | 20.44 | 20.71 | 19,117,470 | +0.46(+2.25%) |
Jan 07, 2015 | 20.30 | 20.50 | 20.11 | 20.25 | 16,302,329 | +0.05(+0.25%) |
Jan 06, 2015 | 20.30 | 20.58 | 20.10 | 20.20 | 20,526,882 | -0.15(-0.75%) |
Jan 05, 2015 | 20.63 | 20.67 | 20.09 | 20.35 | 28,562,668 | -1.14(-5.30%) |
Jan 02, 2015 | 21.54 | 21.63 | 21.27 | 21.49 | 11,156,056 | +0.00(+0.00%) |
Dec 31, 2014 | 21.59 | 21.49 | 21.49 | 21.49 | 12,161,054 | -0.14(-0.63%) |
Dec 30, 2014 | 21.84 | 21.87 | 21.57 | 21.63 | 12,564,576 | -0.38(-1.72%) |
Dec 29, 2014 | 21.96 | 22.07 | 21.87 | 22.01 | 13,405,312 | +0.03(+0.13%) |
Dec 26, 2014 | 22.02 | 22.07 | 21.87 | 21.98 | 10,630,045 | +0.02(+0.08%) |
Dec 24, 2014 | 22.11 | 21.96 | 21.96 | 21.96 | 6,179,847 | -0.10(-0.43%) |
Dec 23, 2014 | 21.85 | 22.15 | 21.77 | 22.06 | 13,888,169 | +0.01(+0.05%) |
Dec 22, 2014 | 22.11 | 22.14 | 21.76 | 22.05 | 18,053,374 | -0.17(-0.76%) |
Dec 19, 2014 | 21.88 | 22.23 | 21.70 | 22.21 | 19,212,122 | +0.61(+2.82%) |
Dec 18, 2014 | 21.50 | 21.62 | 21.23 | 21.61 | 27,656,554 | +0.36(+1.67%) |
Dec 17, 2014 | 20.26 | 21.28 | 20.22 | 21.25 | 25,571,522 | +1.09(+5.40%) |
Dec 16, 2014 | 19.82 | 20.61 | 19.68 | 20.16 | 31,166,954 | +0.46(+2.35%) |
Dec 15, 2014 | 20.34 | 20.49 | 19.67 | 19.70 | 28,562,452 | -0.73(-3.59%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.43 | 20.43 | 21,602,844 | -0.61(-2.92%) |
Dec 11, 2014 | 21.25 | 21.41 | 21.03 | 21.05 | 17,268,264 | -0.23(-1.09%) |
Dec 10, 2014 | 21.56 | 21.57 | 21.14 | 21.28 | 18,762,648 | -0.44(-2.02%) |
Dec 09, 2014 | 21.72 | 22.06 | 21.47 | 21.72 | 21,563,486 | -0.20(-0.90%) |
Dec 08, 2014 | 22.30 | 22.32 | 21.86 | 21.92 | 18,863,822 | -0.63(-2.78%) |
Dec 05, 2014 | 22.64 | 22.69 | 22.45 | 22.54 | 12,249,291 | -0.23(-1.02%) |
Dec 04, 2014 | 22.77 | 22.90 | 22.58 | 22.77 | 14,628,490 | -0.52(-2.23%) |
Dec 03, 2014 | 23.08 | 23.45 | 22.98 | 23.29 | 13,316,909 | +0.33(+1.45%) |
Dec 02, 2014 | 22.53 | 23.23 | 22.44 | 22.96 | 23,025,898 | +0.50(+2.23%) |
Dec 01, 2014 | 22.34 | 22.50 | 21.92 | 22.46 | 24,975,234 | +0.29(+1.30%) |
Nov 28, 2014 | 22.46 | 22.51 | 22.10 | 22.17 | 24,742,696 | -1.28(-5.46%) |
Nov 26, 2014 | 23.46 | 23.45 | 23.45 | 23.45 | 6,104,470 | +0.01(+0.05%) |
Nov 25, 2014 | 23.68 | 23.71 | 23.41 | 23.44 | 11,096,449 | -0.26(-1.12%) |
Nov 24, 2014 | 23.91 | 23.95 | 23.63 | 23.70 | 9,707,935 | -0.21(-0.90%) |
Nov 21, 2014 | 23.84 | 23.97 | 23.74 | 23.92 | 10,497,545 | +0.37(+1.56%) |
Nov 20, 2014 | 23.39 | 23.62 | 23.38 | 23.55 | 6,853,169 | +0.13(+0.55%) |
Nov 19, 2014 | 23.37 | 23.52 | 23.21 | 23.42 | 8,052,794 | +0.20(+0.85%) |
Nov 18, 2014 | 23.27 | 23.34 | 23.10 | 23.22 | 7,538,592 | +0.16(+0.71%) |
Nov 17, 2014 | 22.95 | 23.14 | 22.84 | 23.06 | 8,117,730 | -0.02(-0.10%) |
Nov 14, 2014 | 22.78 | 23.13 | 22.77 | 23.08 | 9,802,631 | +0.15(+0.66%) |
Nov 13, 2014 | 22.98 | 23.04 | 22.81 | 22.93 | 15,203,522 | -0.29(-1.24%) |
Nov 12, 2014 | 23.24 | 23.43 | 23.18 | 23.22 | 10,822,661 | -0.32(-1.37%) |
Nov 11, 2014 | 23.36 | 23.64 | 23.29 | 23.54 | 9,615,851 | -0.06(-0.26%) |
Nov 10, 2014 | 23.72 | 23.82 | 23.55 | 23.60 | 8,992,341 | -0.11(-0.48%) |
Nov 07, 2014 | 23.68 | 23.87 | 23.65 | 23.71 | 10,113,126 | +0.11(+0.45%) |
Nov 06, 2014 | 23.69 | 23.74 | 23.42 | 23.61 | 8,022,642 | +0.06(+0.24%) |
Nov 05, 2014 | 23.39 | 23.64 | 23.26 | 23.55 | 9,427,864 | +0.41(+1.75%) |
Nov 04, 2014 | 23.33 | 23.35 | 23.01 | 23.15 | 14,448,012 | -0.45(-1.91%) |