Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.42 | 23.56 | 23.27 | 23.29 | 2,266,298 | -0.28(-1.19%) |
Jan 29, 2015 | 23.56 | 23.60 | 23.39 | 23.57 | 2,570,755 | +0.11(+0.47%) |
Jan 28, 2015 | 23.89 | 23.91 | 23.44 | 23.46 | 3,503,790 | +0.40(+1.73%) |
Jan 27, 2015 | 23.00 | 23.16 | 22.94 | 23.06 | 1,649,519 | -0.31(-1.33%) |
Jan 26, 2015 | 23.30 | 23.47 | 23.28 | 23.37 | 3,590,849 | +0.77(+3.41%) |
Jan 23, 2015 | 22.51 | 22.88 | 22.42 | 22.60 | 2,962,766 | +0.43(+1.94%) |
Jan 22, 2015 | 21.99 | 22.23 | 21.97 | 22.17 | 1,923,695 | +0.26(+1.19%) |
Jan 21, 2015 | 21.86 | 22.11 | 21.78 | 21.91 | 4,272,831 | +1.09(+5.24%) |
Jan 20, 2015 | 20.91 | 20.92 | 20.66 | 20.82 | 1,063,304 | +0.15(+0.73%) |
Jan 16, 2015 | 20.40 | 20.69 | 20.34 | 20.67 | 2,586,938 | -0.26(-1.24%) |
Jan 15, 2015 | 21.24 | 21.26 | 20.90 | 20.93 | 2,456,854 | +0.23(+1.11%) |
Jan 14, 2015 | 20.76 | 20.79 | 20.52 | 20.70 | 2,420,551 | -0.48(-2.27%) |
Jan 13, 2015 | 21.40 | 21.49 | 20.99 | 21.18 | 1,777,482 | -0.18(-0.84%) |
Jan 12, 2015 | 21.38 | 21.42 | 21.23 | 21.36 | 1,995,850 | +0.02(+0.09%) |
Jan 09, 2015 | 21.78 | 21.79 | 21.32 | 21.34 | 3,013,190 | -0.22(-1.02%) |
Jan 08, 2015 | 21.53 | 21.62 | 21.47 | 21.56 | 1,296,471 | +0.03(+0.14%) |
Jan 07, 2015 | 21.59 | 21.70 | 21.47 | 21.53 | 2,486,293 | +1.28(+6.32%) |
Jan 06, 2015 | 20.46 | 20.58 | 20.15 | 20.25 | 2,209,124 | -0.01(-0.05%) |
Jan 05, 2015 | 20.45 | 20.45 | 20.21 | 20.26 | 1,056,706 | -0.30(-1.46%) |
Jan 02, 2015 | 20.47 | 20.68 | 20.43 | 20.56 | 1,229,939 | +0.09(+0.44%) |
Dec 31, 2014 | 20.71 | 20.47 | 20.47 | 20.47 | 846,200 | -0.11(-0.53%) |
Dec 30, 2014 | 20.60 | 20.61 | 20.53 | 20.58 | 1,575,455 | -0.59(-2.79%) |
Dec 29, 2014 | 21.21 | 21.27 | 21.10 | 21.17 | 1,107,500 | -0.10(-0.47%) |
Dec 26, 2014 | 21.38 | 21.38 | 21.21 | 21.27 | 1,107,977 | -0.05(-0.23%) |
Dec 24, 2014 | 21.23 | 21.32 | 21.32 | 21.32 | 1,357,400 | +0.46(+2.21%) |
Dec 23, 2014 | 20.88 | 20.99 | 20.77 | 20.86 | 1,802,466 | +0.08(+0.38%) |
Dec 22, 2014 | 20.80 | 20.89 | 20.70 | 20.78 | 1,292,035 | +0.20(+0.97%) |
Dec 19, 2014 | 20.67 | 20.80 | 20.53 | 20.58 | 1,565,638 | -0.56(-2.65%) |
Dec 18, 2014 | 21.13 | 21.26 | 21.04 | 21.14 | 2,623,615 | +0.75(+3.68%) |
Dec 17, 2014 | 20.14 | 20.51 | 20.13 | 20.39 | 2,240,719 | +0.67(+3.40%) |
Dec 16, 2014 | 19.78 | 20.00 | 19.71 | 19.72 | 2,331,508 | +0.00(+0.00%) |
Dec 15, 2014 | 19.94 | 20.00 | 19.71 | 19.72 | 4,369,720 | -0.61(-3.00%) |
Dec 12, 2014 | 20.50 | 20.56 | 20.33 | 20.33 | 2,410,921 | -0.41(-1.98%) |
Dec 11, 2014 | 20.87 | 21.07 | 20.71 | 20.74 | 1,912,466 | -0.05(-0.24%) |
Dec 10, 2014 | 21.02 | 21.06 | 20.75 | 20.79 | 1,841,227 | +0.09(+0.43%) |
Dec 09, 2014 | 20.58 | 20.73 | 20.46 | 20.70 | 2,987,234 | -0.45(-2.13%) |
Dec 08, 2014 | 21.41 | 21.47 | 21.13 | 21.15 | 2,559,619 | -1.01(-4.56%) |
Dec 05, 2014 | 22.21 | 22.30 | 22.11 | 22.16 | 1,841,712 | +0.04(+0.18%) |
Dec 04, 2014 | 22.04 | 22.15 | 21.96 | 22.12 | 2,241,373 | +0.17(+0.77%) |
Dec 03, 2014 | 21.87 | 22.07 | 21.74 | 21.95 | 3,267,531 | -0.01(-0.05%) |
Dec 02, 2014 | 22.07 | 22.17 | 21.94 | 21.96 | 2,609,581 | -0.19(-0.86%) |
Dec 01, 2014 | 22.25 | 22.32 | 22.11 | 22.15 | 4,415,051 | +0.16(+0.73%) |
Nov 28, 2014 | 21.90 | 22.05 | 21.87 | 21.99 | 1,721,130 | +0.30(+1.38%) |
Nov 26, 2014 | 21.60 | 21.69 | 21.69 | 21.69 | 1,829,700 | -0.24(-1.09%) |
Nov 25, 2014 | 21.89 | 21.99 | 21.79 | 21.93 | 2,829,940 | +0.30(+1.39%) |
Nov 24, 2014 | 21.22 | 21.73 | 21.22 | 21.63 | 5,601,025 | +0.39(+1.84%) |
Nov 21, 2014 | 21.11 | 21.40 | 20.90 | 21.24 | 2,882,857 | +0.76(+3.71%) |
Nov 20, 2014 | 20.37 | 20.55 | 20.29 | 20.48 | 1,990,300 | -0.33(-1.59%) |
Nov 19, 2014 | 20.90 | 20.90 | 20.75 | 20.81 | 2,210,218 | -0.45(-2.12%) |
Nov 18, 2014 | 21.12 | 21.30 | 21.08 | 21.26 | 3,329,022 | +1.00(+4.94%) |
Nov 17, 2014 | 20.19 | 20.48 | 20.19 | 20.26 | 1,946,313 | -0.38(-1.84%) |
Nov 14, 2014 | 20.61 | 20.69 | 20.54 | 20.64 | 1,174,644 | +0.23(+1.13%) |
Nov 13, 2014 | 20.34 | 20.51 | 20.30 | 20.41 | 2,159,175 | -0.22(-1.07%) |
Nov 12, 2014 | 20.43 | 20.68 | 20.43 | 20.63 | 2,726,136 | -0.08(-0.39%) |
Nov 11, 2014 | 20.50 | 20.71 | 20.44 | 20.71 | 3,112,487 | +0.21(+1.02%) |
Nov 10, 2014 | 20.45 | 20.60 | 20.38 | 20.50 | 2,787,486 | +0.88(+4.49%) |
Nov 07, 2014 | 19.61 | 19.66 | 19.52 | 19.62 | 2,422,389 | -0.08(-0.41%) |
Nov 06, 2014 | 19.61 | 19.76 | 19.52 | 19.70 | 2,686,882 | -0.48(-2.38%) |
Nov 05, 2014 | 20.25 | 20.38 | 20.14 | 20.18 | 2,349,316 | +0.17(+0.85%) |
Nov 04, 2014 | 20.12 | 20.29 | 19.93 | 20.01 | 5,106,095 | -0.15(-0.74%) |