Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.11 | 20.28 | 19.69 | 19.73 | 51,350,588 | -0.64(-3.14%) |
Jan 29, 2015 | 20.01 | 20.43 | 19.93 | 20.37 | 37,542,180 | +0.31(+1.55%) |
Jan 28, 2015 | 20.49 | 20.65 | 20.05 | 20.05 | 43,277,428 | -0.07(-0.35%) |
Jan 27, 2015 | 20.59 | 20.64 | 20.01 | 20.13 | 61,629,796 | -0.80(-3.83%) |
Jan 26, 2015 | 21.11 | 21.12 | 20.72 | 20.93 | 24,553,194 | -0.18(-0.85%) |
Jan 23, 2015 | 21.22 | 21.32 | 21.05 | 21.11 | 29,141,024 | -0.22(-1.02%) |
Jan 22, 2015 | 20.61 | 21.33 | 20.37 | 21.32 | 66,153,932 | +0.49(+2.37%) |
Jan 21, 2015 | 20.99 | 21.09 | 20.72 | 20.83 | 39,143,304 | -0.17(-0.82%) |
Jan 20, 2015 | 20.77 | 21.15 | 20.69 | 21.00 | 44,989,844 | +0.29(+1.41%) |
Jan 16, 2015 | 20.47 | 20.78 | 20.36 | 20.71 | 35,626,964 | +0.20(+0.99%) |
Jan 15, 2015 | 21.02 | 21.10 | 20.46 | 20.51 | 39,456,464 | -0.38(-1.83%) |
Jan 14, 2015 | 20.83 | 20.99 | 20.68 | 20.89 | 39,414,252 | -0.13(-0.62%) |
Jan 13, 2015 | 21.11 | 21.47 | 20.87 | 21.02 | 48,214,660 | +0.03(+0.16%) |
Jan 12, 2015 | 20.95 | 21.10 | 20.81 | 20.99 | 51,654,872 | +0.19(+0.94%) |
Jan 09, 2015 | 20.70 | 21.00 | 20.54 | 20.79 | 44,935,524 | +0.21(+1.02%) |
Jan 08, 2015 | 20.60 | 21.02 | 20.55 | 20.58 | 54,587,272 | +0.16(+0.77%) |
Jan 07, 2015 | 20.31 | 20.50 | 20.19 | 20.43 | 36,850,488 | +0.19(+0.92%) |
Jan 06, 2015 | 20.30 | 20.71 | 20.23 | 20.24 | 63,217,484 | -0.01(-0.04%) |
Jan 05, 2015 | 20.44 | 20.54 | 20.20 | 20.25 | 39,203,020 | -0.41(-1.99%) |
Jan 02, 2015 | 20.84 | 21.04 | 20.48 | 20.66 | 30,643,318 | -0.01(-0.05%) |
Dec 31, 2014 | 21.01 | 20.67 | 20.67 | 20.67 | 28,905,638 | -0.41(-1.92%) |
Dec 30, 2014 | 21.13 | 21.16 | 21.04 | 21.07 | 20,843,120 | -0.07(-0.35%) |
Dec 29, 2014 | 21.07 | 21.23 | 21.04 | 21.15 | 18,094,126 | +0.08(+0.39%) |
Dec 26, 2014 | 21.18 | 21.18 | 21.02 | 21.07 | 13,107,312 | +0.04(+0.18%) |
Dec 24, 2014 | 21.02 | 21.03 | 21.03 | 21.03 | 15,356,982 | +0.04(+0.18%) |
Dec 23, 2014 | 20.97 | 21.18 | 20.95 | 20.99 | 31,676,218 | +0.02(+0.11%) |
Dec 22, 2014 | 20.66 | 21.02 | 20.62 | 20.97 | 38,584,088 | +0.33(+1.62%) |
Dec 19, 2014 | 20.55 | 20.69 | 20.47 | 20.63 | 80,267,952 | +0.09(+0.43%) |
Dec 18, 2014 | 20.09 | 20.55 | 20.09 | 20.55 | 46,893,184 | +0.62(+3.13%) |
Dec 17, 2014 | 19.78 | 19.99 | 19.67 | 19.92 | 49,279,008 | +0.17(+0.85%) |
Dec 16, 2014 | 19.69 | 20.19 | 19.43 | 19.75 | 49,280,100 | -0.07(-0.36%) |
Dec 15, 2014 | 19.98 | 20.19 | 19.68 | 19.82 | 36,959,400 | -0.13(-0.65%) |
Dec 12, 2014 | 19.85 | 20.17 | 19.84 | 19.95 | 36,379,224 | -0.10(-0.50%) |
Dec 11, 2014 | 20.04 | 20.33 | 20.02 | 20.06 | 30,822,456 | +0.09(+0.45%) |
Dec 10, 2014 | 20.26 | 20.33 | 19.91 | 19.97 | 42,759,736 | -0.41(-2.01%) |
Dec 09, 2014 | 20.03 | 20.42 | 19.94 | 20.37 | 34,816,196 | +0.14(+0.70%) |
Dec 08, 2014 | 20.37 | 20.46 | 20.17 | 20.23 | 32,670,008 | -0.20(-0.98%) |
Dec 05, 2014 | 20.65 | 20.69 | 20.36 | 20.43 | 35,962,368 | -0.20(-0.97%) |
Dec 04, 2014 | 20.75 | 20.79 | 20.49 | 20.63 | 32,030,776 | -0.13(-0.64%) |
Dec 03, 2014 | 20.59 | 20.79 | 20.44 | 20.77 | 37,498,644 | +0.10(+0.47%) |
Dec 02, 2014 | 20.51 | 20.78 | 20.51 | 20.67 | 37,989,564 | +0.17(+0.83%) |
Dec 01, 2014 | 20.43 | 20.52 | 20.31 | 20.50 | 26,457,424 | -0.04(-0.18%) |
Nov 28, 2014 | 20.45 | 20.64 | 20.33 | 20.54 | 24,411,018 | +0.16(+0.78%) |
Nov 26, 2014 | 20.29 | 20.38 | 20.38 | 20.38 | 26,196,982 | +0.11(+0.53%) |
Nov 25, 2014 | 20.09 | 20.29 | 20.09 | 20.27 | 37,807,632 | +0.19(+0.93%) |
Nov 24, 2014 | 19.97 | 20.15 | 19.97 | 20.09 | 36,135,864 | +0.11(+0.56%) |
Nov 21, 2014 | 20.03 | 20.10 | 19.82 | 19.97 | 42,946,728 | +0.05(+0.26%) |
Nov 20, 2014 | 19.68 | 19.94 | 19.58 | 19.92 | 31,543,708 | +0.16(+0.83%) |
Nov 19, 2014 | 19.75 | 19.78 | 19.54 | 19.76 | 26,756,714 | -0.00(-0.02%) |
Nov 18, 2014 | 19.69 | 19.87 | 19.62 | 19.76 | 36,556,944 | +0.10(+0.49%) |
Nov 17, 2014 | 19.40 | 19.73 | 19.32 | 19.67 | 44,712,232 | +0.11(+0.55%) |
Nov 14, 2014 | 19.14 | 19.57 | 19.06 | 19.56 | 65,495,148 | +0.48(+2.49%) |
Nov 13, 2014 | 18.52 | 19.24 | 18.49 | 19.08 | 76,886,648 | +0.42(+2.27%) |
Nov 12, 2014 | 18.51 | 18.72 | 18.49 | 18.66 | 56,777,660 | -0.03(-0.16%) |
Nov 11, 2014 | 18.73 | 18.73 | 18.59 | 18.69 | 26,648,734 | +0.00(+0.00%) |
Nov 10, 2014 | 18.61 | 18.75 | 18.49 | 18.69 | 43,161,908 | -0.13(-0.71%) |
Nov 07, 2014 | 18.80 | 18.87 | 18.70 | 18.82 | 45,759,164 | +0.05(+0.28%) |
Nov 06, 2014 | 18.65 | 18.79 | 18.59 | 18.77 | 24,726,588 | +0.08(+0.44%) |
Nov 05, 2014 | 18.55 | 18.70 | 18.46 | 18.69 | 29,577,992 | +0.20(+1.09%) |
Nov 04, 2014 | 18.28 | 18.51 | 18.26 | 18.49 | 33,134,166 | +0.22(+1.22%) |