Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.47 | 20.65 | 20.01 | 20.23 | 3,280,218 | -0.45(-2.19%) |
Jan 29, 2015 | 20.78 | 20.87 | 20.42 | 20.68 | 1,815,508 | -0.02(-0.11%) |
Jan 28, 2015 | 21.49 | 21.59 | 20.58 | 20.70 | 2,514,039 | -0.70(-3.26%) |
Jan 27, 2015 | 21.20 | 21.65 | 21.18 | 21.40 | 1,559,809 | -0.13(-0.63%) |
Jan 26, 2015 | 21.20 | 21.67 | 21.01 | 21.54 | 1,420,987 | +0.25(+1.15%) |
Jan 23, 2015 | 21.48 | 21.55 | 21.12 | 21.29 | 1,773,675 | -0.18(-0.85%) |
Jan 22, 2015 | 20.84 | 21.61 | 20.72 | 21.47 | 1,960,123 | +0.67(+3.24%) |
Jan 21, 2015 | 20.39 | 20.85 | 20.28 | 20.80 | 1,771,872 | +0.26(+1.27%) |
Jan 20, 2015 | 21.24 | 21.43 | 20.18 | 20.54 | 2,986,992 | -0.77(-3.61%) |
Jan 16, 2015 | 21.32 | 21.40 | 20.81 | 21.31 | 2,906,143 | -0.02(-0.11%) |
Jan 15, 2015 | 22.40 | 22.59 | 21.28 | 21.33 | 2,472,151 | -1.14(-5.08%) |
Jan 14, 2015 | 22.06 | 22.52 | 21.89 | 22.47 | 2,032,057 | +0.13(+0.60%) |
Jan 13, 2015 | 22.47 | 23.06 | 22.23 | 22.34 | 2,269,151 | -0.09(-0.39%) |
Jan 12, 2015 | 22.36 | 22.49 | 21.94 | 22.42 | 1,961,339 | +0.08(+0.35%) |
Jan 09, 2015 | 23.00 | 23.15 | 22.18 | 22.34 | 2,570,684 | -0.73(-3.16%) |
Jan 08, 2015 | 23.59 | 23.86 | 22.92 | 23.07 | 2,750,506 | -0.17(-0.75%) |
Jan 07, 2015 | 23.13 | 23.61 | 23.03 | 23.25 | 4,233,083 | +0.36(+1.56%) |
Jan 06, 2015 | 22.50 | 22.96 | 22.15 | 22.89 | 5,357,710 | +0.48(+2.16%) |
Jan 05, 2015 | 22.42 | 22.92 | 22.13 | 22.41 | 2,756,793 | -0.25(-1.09%) |
Jan 02, 2015 | 22.80 | 22.85 | 22.27 | 22.65 | 1,427,874 | -0.05(-0.21%) |
Dec 31, 2014 | 22.73 | 22.70 | 22.70 | 22.70 | 1,220,834 | -0.10(-0.42%) |
Dec 30, 2014 | 22.59 | 22.96 | 22.35 | 22.80 | 1,391,553 | +0.06(+0.24%) |
Dec 29, 2014 | 22.35 | 22.98 | 22.35 | 22.74 | 1,632,393 | +0.37(+1.67%) |
Dec 26, 2014 | 22.38 | 22.72 | 22.29 | 22.37 | 1,008,984 | +0.13(+0.57%) |
Dec 24, 2014 | 22.46 | 22.24 | 22.24 | 22.24 | 689,581 | -0.13(-0.60%) |
Dec 23, 2014 | 21.92 | 22.79 | 21.80 | 22.38 | 3,235,859 | +0.59(+2.69%) |
Dec 22, 2014 | 22.04 | 22.12 | 21.67 | 21.79 | 2,971,478 | -0.06(-0.29%) |
Dec 19, 2014 | 22.00 | 22.15 | 21.49 | 21.85 | 3,890,496 | -0.12(-0.54%) |
Dec 18, 2014 | 22.19 | 22.39 | 21.67 | 21.97 | 2,078,972 | +0.16(+0.73%) |
Dec 17, 2014 | 21.54 | 21.97 | 21.37 | 21.81 | 2,666,505 | +0.39(+1.81%) |
Dec 16, 2014 | 21.56 | 22.01 | 21.40 | 21.43 | 2,764,755 | -0.20(-0.92%) |
Dec 15, 2014 | 22.10 | 22.21 | 21.54 | 21.62 | 3,452,193 | -0.38(-1.73%) |
Dec 12, 2014 | 21.50 | 22.27 | 21.43 | 22.00 | 3,232,681 | +0.36(+1.68%) |
Dec 11, 2014 | 22.74 | 22.98 | 21.56 | 21.64 | 3,898,150 | -0.78(-3.50%) |
Dec 10, 2014 | 22.34 | 22.54 | 22.08 | 22.42 | 5,199,292 | -0.13(-0.60%) |
Dec 09, 2014 | 22.11 | 22.70 | 21.80 | 22.56 | 10,137,005 | +1.67(+8.01%) |
Dec 08, 2014 | 21.52 | 21.56 | 20.76 | 20.89 | 5,192,259 | -0.75(-3.44%) |
Dec 05, 2014 | 22.01 | 22.19 | 21.61 | 21.63 | 5,325,674 | -0.48(-2.19%) |
Dec 04, 2014 | 22.45 | 22.63 | 21.65 | 22.12 | 7,787,382 | -0.72(-3.16%) |
Dec 03, 2014 | 21.88 | 23.38 | 21.58 | 22.84 | 11,148,225 | +0.77(+3.48%) |
Dec 02, 2014 | 22.34 | 22.64 | 21.99 | 22.07 | 3,881,868 | -0.25(-1.10%) |
Dec 01, 2014 | 22.83 | 23.00 | 22.28 | 22.31 | 6,372,591 | -0.55(-2.43%) |
Nov 28, 2014 | 23.13 | 23.43 | 22.81 | 22.87 | 2,140,772 | -0.21(-0.93%) |
Nov 26, 2014 | 23.33 | 23.08 | 23.08 | 23.08 | 1,881,364 | -0.30(-1.28%) |
Nov 25, 2014 | 23.46 | 23.87 | 23.32 | 23.38 | 2,261,510 | +0.17(+0.71%) |
Nov 24, 2014 | 23.19 | 23.48 | 23.00 | 23.22 | 3,400,305 | +0.03(+0.14%) |
Nov 21, 2014 | 23.87 | 23.93 | 23.11 | 23.18 | 2,692,401 | -0.31(-1.34%) |
Nov 20, 2014 | 22.78 | 23.72 | 22.78 | 23.50 | 2,698,885 | +0.68(+3.00%) |
Nov 19, 2014 | 22.77 | 23.05 | 22.52 | 22.81 | 1,860,879 | +0.03(+0.14%) |
Nov 18, 2014 | 22.85 | 23.10 | 22.61 | 22.78 | 2,507,397 | -0.19(-0.82%) |
Nov 17, 2014 | 22.70 | 23.09 | 22.56 | 22.97 | 3,816,042 | +0.22(+0.97%) |
Nov 14, 2014 | 22.28 | 22.87 | 22.22 | 22.75 | 3,840,606 | +0.00(+0.00%) |
Nov 13, 2014 | 23.11 | 23.40 | 22.58 | 22.75 | 3,078,488 | -0.35(-1.53%) |
Nov 12, 2014 | 22.90 | 23.30 | 22.78 | 23.11 | 3,336,881 | +0.22(+0.96%) |
Nov 11, 2014 | 22.58 | 23.04 | 22.41 | 22.89 | 4,421,250 | +0.30(+1.32%) |
Nov 10, 2014 | 22.80 | 23.05 | 22.31 | 22.59 | 7,025,232 | -0.64(-2.75%) |
Nov 07, 2014 | 24.48 | 24.84 | 23.03 | 23.22 | 18,609,974 | -4.63(-16.62%) |
Nov 06, 2014 | 26.72 | 27.95 | 26.53 | 27.85 | 3,480,924 | +1.24(+4.67%) |
Nov 05, 2014 | 26.03 | 26.69 | 25.99 | 26.61 | 2,659,936 | +0.69(+2.67%) |
Nov 04, 2014 | 25.57 | 26.01 | 25.11 | 25.92 | 2,065,273 | +0.24(+0.95%) |