Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.48 | 22.88 | 22.42 | 22.67 | 9,791,331 | +0.29(+1.30%) |
Jan 29, 2015 | 22.29 | 22.49 | 21.63 | 22.38 | 12,244,957 | +0.07(+0.33%) |
Jan 28, 2015 | 22.33 | 22.57 | 22.11 | 22.31 | 11,047,061 | +0.10(+0.44%) |
Jan 27, 2015 | 21.89 | 22.39 | 21.77 | 22.21 | 8,775,668 | +0.08(+0.36%) |
Jan 26, 2015 | 21.92 | 22.15 | 21.83 | 22.13 | 10,145,072 | +0.24(+1.08%) |
Jan 23, 2015 | 21.70 | 22.00 | 21.50 | 21.89 | 7,084,926 | +0.21(+0.98%) |
Jan 22, 2015 | 21.22 | 21.85 | 21.10 | 21.68 | 9,575,087 | +0.61(+2.91%) |
Jan 21, 2015 | 20.61 | 21.25 | 20.57 | 21.07 | 7,378,680 | +0.46(+2.21%) |
Jan 20, 2015 | 20.49 | 20.64 | 20.08 | 20.61 | 5,053,461 | +0.17(+0.83%) |
Jan 16, 2015 | 20.21 | 20.47 | 20.00 | 20.44 | 8,384,533 | +0.12(+0.60%) |
Jan 15, 2015 | 20.73 | 20.75 | 20.28 | 20.32 | 7,115,378 | -0.29(-1.41%) |
Jan 14, 2015 | 20.46 | 20.68 | 20.26 | 20.61 | 6,813,671 | -0.08(-0.38%) |
Jan 13, 2015 | 21.08 | 21.24 | 20.50 | 20.69 | 7,683,844 | -0.16(-0.79%) |
Jan 12, 2015 | 20.82 | 20.97 | 20.49 | 20.85 | 7,070,000 | +0.09(+0.41%) |
Jan 09, 2015 | 20.53 | 20.81 | 20.30 | 20.77 | 5,008,650 | +0.30(+1.48%) |
Jan 08, 2015 | 20.52 | 20.59 | 20.41 | 20.47 | 5,771,076 | +0.16(+0.78%) |
Jan 07, 2015 | 20.22 | 20.43 | 20.04 | 20.31 | 4,146,396 | +0.29(+1.42%) |
Jan 06, 2015 | 20.47 | 20.49 | 19.65 | 20.02 | 5,524,457 | -0.39(-1.93%) |
Jan 05, 2015 | 20.57 | 20.68 | 20.13 | 20.42 | 4,933,307 | -0.30(-1.47%) |
Jan 02, 2015 | 20.63 | 20.81 | 20.47 | 20.72 | 4,259,048 | +0.18(+0.89%) |
Dec 31, 2014 | 20.64 | 20.54 | 20.54 | 20.54 | 2,654,133 | -0.07(-0.35%) |
Dec 30, 2014 | 20.53 | 20.68 | 20.40 | 20.61 | 3,702,151 | +0.04(+0.18%) |
Dec 29, 2014 | 20.56 | 20.66 | 20.55 | 20.58 | 3,057,226 | -0.02(-0.09%) |
Dec 26, 2014 | 20.72 | 20.79 | 20.57 | 20.59 | 2,895,893 | -0.05(-0.26%) |
Dec 24, 2014 | 20.62 | 20.65 | 20.65 | 20.65 | 1,482,058 | +0.03(+0.15%) |
Dec 23, 2014 | 20.60 | 20.73 | 20.46 | 20.62 | 6,026,890 | +0.10(+0.47%) |
Dec 22, 2014 | 20.86 | 20.99 | 20.44 | 20.52 | 6,220,106 | -0.33(-1.57%) |
Dec 19, 2014 | 20.87 | 21.07 | 20.76 | 20.85 | 4,593,821 | +0.02(+0.09%) |
Dec 18, 2014 | 20.79 | 20.83 | 20.47 | 20.83 | 7,011,691 | +0.28(+1.36%) |
Dec 17, 2014 | 19.91 | 20.75 | 19.83 | 20.55 | 9,377,053 | +0.70(+3.52%) |
Dec 16, 2014 | 19.66 | 20.14 | 19.51 | 19.85 | 4,872,244 | +0.05(+0.25%) |
Dec 15, 2014 | 20.12 | 20.19 | 19.56 | 19.80 | 9,920,875 | -0.18(-0.88%) |
Dec 12, 2014 | 20.38 | 20.39 | 19.78 | 19.98 | 9,584,052 | -0.57(-2.78%) |
Dec 11, 2014 | 20.64 | 20.79 | 20.52 | 20.55 | 4,968,786 | -0.11(-0.53%) |
Dec 10, 2014 | 20.58 | 20.74 | 20.38 | 20.66 | 9,794,798 | +0.08(+0.41%) |
Dec 09, 2014 | 20.36 | 20.64 | 20.19 | 20.58 | 6,704,153 | -0.03(-0.15%) |
Dec 08, 2014 | 20.62 | 20.70 | 20.44 | 20.61 | 5,641,900 | +0.00(+0.00%) |
Dec 05, 2014 | 20.42 | 20.73 | 20.42 | 20.61 | 9,099,329 | +0.25(+1.25%) |
Dec 04, 2014 | 20.13 | 20.60 | 20.10 | 20.35 | 8,894,827 | +0.22(+1.12%) |
Dec 03, 2014 | 20.14 | 20.24 | 20.05 | 20.13 | 5,585,586 | +0.08(+0.39%) |
Dec 02, 2014 | 20.10 | 20.34 | 20.03 | 20.05 | 8,882,904 | +0.10(+0.52%) |
Dec 01, 2014 | 20.22 | 20.27 | 19.76 | 19.94 | 12,908,866 | -0.41(-2.00%) |
Nov 28, 2014 | 20.34 | 20.45 | 20.11 | 20.35 | 2,814,021 | +0.01(+0.06%) |
Nov 26, 2014 | 20.26 | 20.34 | 20.34 | 20.34 | 4,400,552 | +0.07(+0.36%) |
Nov 25, 2014 | 20.22 | 20.29 | 20.08 | 20.27 | 5,134,933 | +0.04(+0.21%) |
Nov 24, 2014 | 20.22 | 20.28 | 20.10 | 20.22 | 4,577,465 | +0.12(+0.57%) |
Nov 21, 2014 | 20.19 | 20.25 | 20.00 | 20.11 | 11,579,981 | +0.16(+0.79%) |
Nov 20, 2014 | 19.78 | 20.14 | 19.73 | 19.95 | 6,753,407 | +0.12(+0.58%) |
Nov 19, 2014 | 19.80 | 20.01 | 19.73 | 19.83 | 5,883,464 | +0.04(+0.18%) |
Nov 18, 2014 | 19.58 | 20.00 | 19.52 | 19.80 | 13,879,331 | +0.36(+1.84%) |
Nov 17, 2014 | 19.29 | 19.45 | 19.10 | 19.44 | 5,485,828 | +0.10(+0.50%) |
Nov 14, 2014 | 19.35 | 19.48 | 19.19 | 19.34 | 4,693,967 | +0.02(+0.13%) |
Nov 13, 2014 | 19.37 | 19.59 | 19.22 | 19.32 | 5,132,059 | -0.05(-0.25%) |
Nov 12, 2014 | 19.09 | 19.53 | 19.06 | 19.37 | 4,245,540 | +0.17(+0.89%) |
Nov 11, 2014 | 19.29 | 19.36 | 19.01 | 19.20 | 5,651,986 | -0.05(-0.25%) |
Nov 10, 2014 | 19.00 | 19.66 | 18.95 | 19.25 | 11,712,302 | +0.34(+1.80%) |
Nov 07, 2014 | 18.40 | 18.92 | 18.34 | 18.91 | 6,507,666 | +0.51(+2.77%) |
Nov 06, 2014 | 18.37 | 18.53 | 18.27 | 18.40 | 4,273,938 | +0.00(+0.00%) |
Nov 05, 2014 | 18.61 | 18.66 | 18.32 | 18.40 | 5,060,407 | -0.02(-0.13%) |
Nov 04, 2014 | 18.43 | 18.78 | 18.27 | 18.42 | 9,106,143 | +0.02(+0.13%) |