Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.21 | 23.53 | 22.89 | 23.26 | 12,704,122 | +0.05(+0.21%) |
Jan 29, 2015 | 23.19 | 23.27 | 22.89 | 23.21 | 11,677,870 | -0.08(-0.33%) |
Jan 28, 2015 | 23.83 | 23.84 | 23.27 | 23.29 | 14,136,695 | -0.80(-3.31%) |
Jan 27, 2015 | 23.86 | 24.22 | 23.81 | 24.09 | 18,308,572 | +0.17(+0.73%) |
Jan 26, 2015 | 23.38 | 24.09 | 23.24 | 23.91 | 15,677,534 | +0.61(+2.62%) |
Jan 23, 2015 | 23.06 | 23.50 | 23.01 | 23.30 | 14,019,814 | -0.05(-0.21%) |
Jan 22, 2015 | 23.37 | 23.45 | 23.07 | 23.35 | 13,630,258 | +0.10(+0.41%) |
Jan 21, 2015 | 22.66 | 23.37 | 22.60 | 23.25 | 17,513,040 | +0.68(+3.00%) |
Jan 20, 2015 | 22.77 | 22.78 | 22.39 | 22.58 | 13,682,997 | -0.10(-0.45%) |
Jan 16, 2015 | 22.10 | 22.73 | 22.06 | 22.68 | 25,666,686 | +1.28(+5.96%) |
Jan 15, 2015 | 21.37 | 21.68 | 21.32 | 21.40 | 14,864,296 | +0.04(+0.17%) |
Jan 14, 2015 | 21.06 | 21.43 | 20.92 | 21.37 | 19,412,316 | -0.17(-0.81%) |
Jan 13, 2015 | 21.68 | 21.77 | 21.41 | 21.54 | 16,947,458 | -0.05(-0.25%) |
Jan 12, 2015 | 21.68 | 21.74 | 21.37 | 21.59 | 12,635,444 | -0.32(-1.45%) |
Jan 09, 2015 | 22.02 | 22.06 | 21.65 | 21.91 | 12,715,216 | -0.09(-0.41%) |
Jan 08, 2015 | 21.82 | 22.12 | 21.71 | 22.00 | 17,994,472 | +0.49(+2.25%) |
Jan 07, 2015 | 21.56 | 21.77 | 21.36 | 21.52 | 15,344,697 | +0.05(+0.25%) |
Jan 06, 2015 | 21.57 | 21.86 | 21.36 | 21.46 | 19,321,092 | -0.16(-0.75%) |
Jan 05, 2015 | 21.92 | 21.96 | 21.34 | 21.62 | 26,884,840 | -1.21(-5.30%) |
Jan 02, 2015 | 22.89 | 22.98 | 22.60 | 22.83 | 10,500,727 | +0.00(+0.00%) |
Dec 31, 2014 | 22.94 | 22.83 | 22.83 | 22.83 | 11,446,689 | -0.14(-0.63%) |
Dec 30, 2014 | 23.20 | 23.23 | 22.92 | 22.98 | 11,826,508 | -0.40(-1.72%) |
Dec 29, 2014 | 23.33 | 23.45 | 23.23 | 23.38 | 12,617,857 | +0.03(+0.13%) |
Dec 26, 2014 | 23.40 | 23.45 | 23.23 | 23.35 | 10,005,615 | +0.02(+0.08%) |
Dec 24, 2014 | 23.49 | 23.33 | 23.33 | 23.33 | 5,816,830 | -0.10(-0.43%) |
Dec 23, 2014 | 23.22 | 23.53 | 23.13 | 23.43 | 13,072,350 | +0.01(+0.05%) |
Dec 22, 2014 | 23.49 | 23.52 | 23.12 | 23.42 | 16,992,884 | -0.18(-0.76%) |
Dec 19, 2014 | 23.24 | 23.61 | 23.06 | 23.60 | 18,083,564 | +0.65(+2.82%) |
Dec 18, 2014 | 22.84 | 22.97 | 22.56 | 22.95 | 26,031,952 | +0.38(+1.67%) |
Dec 17, 2014 | 21.52 | 22.61 | 21.49 | 22.58 | 24,069,398 | +1.16(+5.40%) |
Dec 16, 2014 | 21.06 | 21.89 | 20.91 | 21.42 | 29,336,144 | +0.49(+2.35%) |
Dec 15, 2014 | 21.61 | 21.77 | 20.89 | 20.93 | 26,884,638 | -0.78(-3.59%) |
Dec 12, 2014 | 22.15 | 22.23 | 21.71 | 21.71 | 20,333,850 | -0.65(-2.92%) |
Dec 11, 2014 | 22.58 | 22.75 | 22.34 | 22.36 | 16,253,892 | -0.25(-1.09%) |
Dec 10, 2014 | 22.90 | 22.92 | 22.46 | 22.61 | 17,660,494 | -0.47(-2.03%) |
Dec 09, 2014 | 23.08 | 23.44 | 22.81 | 23.07 | 20,296,802 | -0.21(-0.90%) |
Dec 08, 2014 | 23.69 | 23.71 | 23.22 | 23.28 | 17,755,724 | -0.66(-2.78%) |
Dec 05, 2014 | 24.05 | 24.10 | 23.85 | 23.95 | 11,529,743 | -0.25(-1.02%) |
Dec 04, 2014 | 24.19 | 24.33 | 23.98 | 24.19 | 13,769,183 | -0.55(-2.23%) |
Dec 03, 2014 | 24.52 | 24.91 | 24.41 | 24.75 | 12,534,647 | +0.35(+1.45%) |
Dec 02, 2014 | 23.94 | 24.68 | 23.84 | 24.39 | 21,673,310 | +0.53(+2.23%) |
Dec 01, 2014 | 23.73 | 23.90 | 23.28 | 23.86 | 23,508,140 | +0.31(+1.30%) |
Nov 28, 2014 | 23.86 | 23.92 | 23.48 | 23.55 | 23,289,260 | -1.36(-5.46%) |
Nov 26, 2014 | 24.93 | 24.91 | 24.91 | 24.91 | 5,745,881 | +0.01(+0.05%) |
Nov 25, 2014 | 25.15 | 25.19 | 24.87 | 24.90 | 10,444,622 | -0.28(-1.12%) |
Nov 24, 2014 | 25.40 | 25.44 | 25.10 | 25.18 | 9,137,671 | -0.23(-0.90%) |
Nov 21, 2014 | 25.33 | 25.46 | 25.22 | 25.41 | 9,880,898 | +0.39(+1.56%) |
Nov 20, 2014 | 24.85 | 25.09 | 24.84 | 25.02 | 6,450,600 | +0.14(+0.55%) |
Nov 19, 2014 | 24.83 | 24.99 | 24.66 | 24.88 | 7,579,757 | +0.21(+0.85%) |
Nov 18, 2014 | 24.72 | 24.80 | 24.54 | 24.67 | 7,095,760 | +0.17(+0.71%) |
Nov 17, 2014 | 24.38 | 24.58 | 24.27 | 24.50 | 7,640,879 | -0.02(-0.10%) |
Nov 14, 2014 | 24.20 | 24.58 | 24.19 | 24.52 | 9,226,805 | +0.16(+0.66%) |
Nov 13, 2014 | 24.42 | 24.48 | 24.24 | 24.36 | 14,310,437 | -0.31(-1.24%) |
Nov 12, 2014 | 24.69 | 24.90 | 24.63 | 24.67 | 10,186,916 | -0.34(-1.37%) |
Nov 11, 2014 | 24.82 | 25.11 | 24.75 | 25.01 | 9,050,996 | -0.07(-0.26%) |
Nov 10, 2014 | 25.20 | 25.31 | 25.02 | 25.07 | 8,464,113 | -0.12(-0.48%) |
Nov 07, 2014 | 25.15 | 25.36 | 25.12 | 25.19 | 9,519,060 | +0.11(+0.45%) |
Nov 06, 2014 | 25.17 | 25.22 | 24.88 | 25.08 | 7,551,376 | +0.06(+0.24%) |
Nov 05, 2014 | 24.85 | 25.11 | 24.71 | 25.02 | 8,874,052 | +0.43(+1.75%) |
Nov 04, 2014 | 24.78 | 24.81 | 24.44 | 24.59 | 13,599,309 | -0.48(-1.91%) |