Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.28 | 20.45 | 19.85 | 19.89 | 50,934,460 | -0.64(-3.14%) |
Jan 29, 2015 | 20.17 | 20.60 | 20.09 | 20.53 | 37,237,948 | +0.31(+1.55%) |
Jan 28, 2015 | 20.66 | 20.82 | 20.21 | 20.22 | 42,926,720 | -0.07(-0.35%) |
Jan 27, 2015 | 20.76 | 20.81 | 20.18 | 20.29 | 61,130,368 | -0.81(-3.83%) |
Jan 26, 2015 | 21.29 | 21.29 | 20.89 | 21.10 | 24,354,222 | -0.18(-0.85%) |
Jan 23, 2015 | 21.39 | 21.50 | 21.23 | 21.28 | 28,904,874 | -0.22(-1.02%) |
Jan 22, 2015 | 20.78 | 21.50 | 20.53 | 21.50 | 65,617,836 | +0.50(+2.37%) |
Jan 21, 2015 | 21.17 | 21.26 | 20.89 | 21.00 | 38,826,100 | -0.17(-0.82%) |
Jan 20, 2015 | 20.94 | 21.32 | 20.86 | 21.17 | 44,625,260 | +0.29(+1.41%) |
Jan 16, 2015 | 20.64 | 20.95 | 20.52 | 20.88 | 35,338,256 | +0.20(+0.98%) |
Jan 15, 2015 | 21.19 | 21.27 | 20.63 | 20.68 | 39,136,720 | -0.38(-1.83%) |
Jan 14, 2015 | 21.00 | 21.16 | 20.85 | 21.06 | 39,094,852 | -0.13(-0.62%) |
Jan 13, 2015 | 21.28 | 21.65 | 21.04 | 21.19 | 47,823,940 | +0.03(+0.16%) |
Jan 12, 2015 | 21.12 | 21.27 | 20.98 | 21.16 | 51,236,276 | +0.20(+0.94%) |
Jan 09, 2015 | 20.87 | 21.17 | 20.71 | 20.96 | 44,571,380 | +0.21(+1.02%) |
Jan 08, 2015 | 20.77 | 21.19 | 20.72 | 20.75 | 54,144,912 | +0.16(+0.77%) |
Jan 07, 2015 | 20.47 | 20.67 | 20.35 | 20.59 | 36,551,864 | +0.19(+0.92%) |
Jan 06, 2015 | 20.47 | 20.88 | 20.40 | 20.40 | 62,705,184 | -0.01(-0.04%) |
Jan 05, 2015 | 20.61 | 20.71 | 20.37 | 20.41 | 38,885,332 | -0.41(-1.99%) |
Jan 02, 2015 | 21.01 | 21.21 | 20.65 | 20.83 | 30,394,994 | -0.01(-0.05%) |
Dec 31, 2014 | 21.19 | 20.84 | 20.84 | 20.84 | 28,671,392 | -0.41(-1.92%) |
Dec 30, 2014 | 21.31 | 21.34 | 21.21 | 21.25 | 20,674,212 | -0.07(-0.35%) |
Dec 29, 2014 | 21.24 | 21.40 | 21.22 | 21.32 | 17,947,496 | +0.08(+0.39%) |
Dec 26, 2014 | 21.35 | 21.35 | 21.19 | 21.24 | 13,001,093 | +0.04(+0.18%) |
Dec 24, 2014 | 21.19 | 21.20 | 21.20 | 21.20 | 15,232,533 | +0.04(+0.18%) |
Dec 23, 2014 | 21.14 | 21.35 | 21.12 | 21.16 | 31,419,522 | +0.02(+0.11%) |
Dec 22, 2014 | 20.83 | 21.19 | 20.79 | 21.14 | 38,271,412 | +0.34(+1.62%) |
Dec 19, 2014 | 20.71 | 20.86 | 20.64 | 20.80 | 79,617,480 | +0.09(+0.43%) |
Dec 18, 2014 | 20.26 | 20.72 | 20.26 | 20.71 | 46,513,176 | +0.63(+3.13%) |
Dec 17, 2014 | 19.94 | 20.15 | 19.83 | 20.08 | 48,879,664 | +0.17(+0.85%) |
Dec 16, 2014 | 19.85 | 20.35 | 19.59 | 19.92 | 48,880,748 | -0.07(-0.36%) |
Dec 15, 2014 | 20.14 | 20.35 | 19.84 | 19.99 | 36,659,888 | -0.13(-0.65%) |
Dec 12, 2014 | 20.01 | 20.34 | 20.00 | 20.12 | 36,084,416 | -0.10(-0.50%) |
Dec 11, 2014 | 20.20 | 20.50 | 20.18 | 20.22 | 30,572,678 | +0.09(+0.45%) |
Dec 10, 2014 | 20.42 | 20.49 | 20.07 | 20.13 | 42,413,220 | -0.41(-2.01%) |
Dec 09, 2014 | 20.19 | 20.59 | 20.10 | 20.54 | 34,534,056 | +0.14(+0.70%) |
Dec 08, 2014 | 20.54 | 20.62 | 20.34 | 20.40 | 32,405,258 | -0.20(-0.98%) |
Dec 05, 2014 | 20.82 | 20.86 | 20.53 | 20.60 | 35,670,936 | -0.20(-0.97%) |
Dec 04, 2014 | 20.92 | 20.96 | 20.66 | 20.80 | 31,771,206 | -0.13(-0.64%) |
Dec 03, 2014 | 20.76 | 20.96 | 20.61 | 20.94 | 37,194,764 | +0.10(+0.47%) |
Dec 02, 2014 | 20.68 | 20.95 | 20.68 | 20.84 | 37,681,708 | +0.17(+0.83%) |
Dec 01, 2014 | 20.60 | 20.68 | 20.47 | 20.67 | 26,243,020 | -0.04(-0.18%) |
Nov 28, 2014 | 20.62 | 20.81 | 20.50 | 20.71 | 24,213,196 | +0.16(+0.78%) |
Nov 26, 2014 | 20.45 | 20.55 | 20.55 | 20.55 | 25,984,688 | +0.11(+0.53%) |
Nov 25, 2014 | 20.25 | 20.45 | 20.25 | 20.44 | 37,501,248 | +0.19(+0.92%) |
Nov 24, 2014 | 20.14 | 20.32 | 20.14 | 20.25 | 35,843,028 | +0.11(+0.56%) |
Nov 21, 2014 | 20.19 | 20.26 | 19.98 | 20.14 | 42,598,696 | +0.05(+0.26%) |
Nov 20, 2014 | 19.84 | 20.11 | 19.74 | 20.08 | 31,288,086 | +0.16(+0.83%) |
Nov 19, 2014 | 19.91 | 19.94 | 19.70 | 19.92 | 26,539,884 | -0.00(-0.02%) |
Nov 18, 2014 | 19.85 | 20.03 | 19.78 | 19.92 | 36,260,696 | +0.10(+0.49%) |
Nov 17, 2014 | 19.56 | 19.89 | 19.48 | 19.83 | 44,349,896 | +0.11(+0.55%) |
Nov 14, 2014 | 19.30 | 19.73 | 19.22 | 19.72 | 64,964,392 | +0.48(+2.49%) |
Nov 13, 2014 | 18.68 | 19.40 | 18.64 | 19.24 | 76,263,576 | +0.43(+2.27%) |
Nov 12, 2014 | 18.66 | 18.87 | 18.64 | 18.81 | 56,317,548 | -0.03(-0.16%) |
Nov 11, 2014 | 18.88 | 18.88 | 18.74 | 18.84 | 26,432,780 | +0.00(+0.00%) |
Nov 10, 2014 | 18.76 | 18.90 | 18.64 | 18.84 | 42,812,132 | -0.13(-0.71%) |
Nov 07, 2014 | 18.95 | 19.03 | 18.85 | 18.98 | 45,388,344 | +0.05(+0.28%) |
Nov 06, 2014 | 18.80 | 18.94 | 18.74 | 18.92 | 24,526,210 | +0.08(+0.44%) |
Nov 05, 2014 | 18.71 | 18.86 | 18.61 | 18.84 | 29,338,300 | +0.20(+1.09%) |
Nov 04, 2014 | 18.43 | 18.66 | 18.41 | 18.64 | 32,865,654 | +0.22(+1.22%) |