Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.90 | 22.57 | 20.85 | 22.55 | 16,865,536 | +1.26(+5.94%) |
Jan 29, 2015 | 21.85 | 21.85 | 20.36 | 21.29 | 23,615,392 | -0.47(-2.16%) |
Jan 28, 2015 | 21.55 | 22.61 | 20.88 | 21.76 | 37,580,044 | +2.13(+10.86%) |
Jan 27, 2015 | 19.41 | 20.16 | 19.20 | 19.63 | 16,730,543 | -0.06(-0.28%) |
Jan 26, 2015 | 18.94 | 19.80 | 18.58 | 19.68 | 14,070,844 | +0.69(+3.64%) |
Jan 23, 2015 | 20.30 | 20.45 | 18.96 | 18.99 | 19,580,176 | -1.97(-9.38%) |
Jan 22, 2015 | 20.58 | 21.14 | 20.01 | 20.96 | 9,531,344 | +0.60(+2.95%) |
Jan 21, 2015 | 19.88 | 20.69 | 19.77 | 20.36 | 8,355,550 | +0.44(+2.22%) |
Jan 20, 2015 | 20.44 | 20.51 | 19.74 | 19.91 | 6,936,086 | -0.40(-1.95%) |
Jan 16, 2015 | 20.06 | 20.39 | 19.81 | 20.31 | 8,757,736 | +0.37(+1.85%) |
Jan 15, 2015 | 21.12 | 21.22 | 19.92 | 19.94 | 10,713,595 | -0.74(-3.57%) |
Jan 14, 2015 | 20.63 | 20.74 | 19.95 | 20.68 | 13,134,650 | -0.45(-2.14%) |
Jan 13, 2015 | 21.78 | 21.81 | 21.04 | 21.13 | 10,030,017 | -0.44(-2.05%) |
Jan 12, 2015 | 22.24 | 22.24 | 21.23 | 21.58 | 9,120,510 | -1.10(-4.84%) |
Jan 09, 2015 | 23.11 | 23.13 | 22.47 | 22.67 | 6,459,796 | -0.56(-2.42%) |
Jan 08, 2015 | 22.98 | 23.52 | 22.44 | 23.24 | 6,560,862 | +0.50(+2.19%) |
Jan 07, 2015 | 23.01 | 23.50 | 22.63 | 22.74 | 5,582,129 | +0.06(+0.24%) |
Jan 06, 2015 | 23.41 | 23.70 | 22.67 | 22.68 | 10,930,501 | -0.71(-3.04%) |
Jan 05, 2015 | 24.15 | 24.19 | 23.08 | 23.39 | 7,088,766 | -1.14(-4.66%) |
Jan 02, 2015 | 25.09 | 25.37 | 24.28 | 24.54 | 5,010,560 | -0.14(-0.56%) |
Dec 31, 2014 | 25.15 | 24.68 | 24.68 | 24.68 | 4,774,052 | -0.35(-1.40%) |
Dec 30, 2014 | 24.70 | 25.57 | 24.69 | 25.03 | 4,332,908 | +0.20(+0.82%) |
Dec 29, 2014 | 24.57 | 25.30 | 24.56 | 24.82 | 4,067,884 | +0.23(+0.94%) |
Dec 26, 2014 | 24.75 | 24.92 | 24.39 | 24.59 | 3,485,986 | +0.13(+0.53%) |
Dec 24, 2014 | 24.36 | 24.46 | 24.46 | 24.46 | 3,473,830 | +0.10(+0.42%) |
Dec 23, 2014 | 24.45 | 25.16 | 24.24 | 24.36 | 6,602,564 | +0.19(+0.80%) |
Dec 22, 2014 | 26.51 | 26.58 | 23.99 | 24.17 | 14,720,456 | -2.21(-8.39%) |
Dec 19, 2014 | 26.56 | 26.67 | 26.20 | 26.38 | 6,685,909 | -0.06(-0.21%) |
Dec 18, 2014 | 27.24 | 27.33 | 26.13 | 26.44 | 8,068,514 | -0.03(-0.10%) |
Dec 17, 2014 | 25.78 | 26.67 | 25.40 | 26.47 | 6,569,704 | +0.72(+2.80%) |
Dec 16, 2014 | 25.60 | 26.99 | 25.48 | 25.75 | 7,364,081 | +0.18(+0.69%) |
Dec 15, 2014 | 25.89 | 26.25 | 25.38 | 25.57 | 7,741,764 | -0.10(-0.40%) |
Dec 12, 2014 | 26.06 | 26.81 | 25.63 | 25.67 | 6,805,020 | -0.66(-2.52%) |
Dec 11, 2014 | 26.58 | 26.88 | 26.05 | 26.34 | 8,731,066 | -0.50(-1.86%) |
Dec 10, 2014 | 28.16 | 28.18 | 26.79 | 26.84 | 8,954,062 | -1.81(-6.31%) |
Dec 09, 2014 | 27.03 | 29.01 | 26.96 | 28.64 | 8,146,511 | +0.92(+3.33%) |
Dec 08, 2014 | 29.42 | 29.47 | 27.53 | 27.72 | 8,503,544 | -1.90(-6.42%) |
Dec 05, 2014 | 29.87 | 30.36 | 29.56 | 29.62 | 5,695,236 | -0.09(-0.31%) |
Dec 04, 2014 | 29.75 | 30.17 | 29.33 | 29.72 | 5,742,935 | -0.15(-0.49%) |
Dec 03, 2014 | 29.12 | 30.20 | 28.93 | 29.86 | 6,990,239 | +1.07(+3.72%) |
Dec 02, 2014 | 29.00 | 29.50 | 28.69 | 28.79 | 7,875,614 | +0.04(+0.13%) |
Dec 01, 2014 | 30.03 | 30.09 | 28.53 | 28.76 | 15,177,477 | -2.02(-6.57%) |
Nov 28, 2014 | 32.01 | 32.12 | 30.23 | 30.78 | 6,824,774 | -1.84(-5.63%) |
Nov 26, 2014 | 33.25 | 32.61 | 32.61 | 32.61 | 3,379,665 | -0.46(-1.40%) |
Nov 25, 2014 | 32.32 | 33.52 | 32.24 | 33.07 | 5,506,597 | +0.86(+2.66%) |
Nov 24, 2014 | 32.20 | 32.58 | 32.05 | 32.22 | 5,639,834 | +0.20(+0.63%) |
Nov 21, 2014 | 33.20 | 33.59 | 32.00 | 32.01 | 10,648,407 | +0.31(+0.99%) |
Nov 20, 2014 | 31.46 | 31.81 | 31.23 | 31.70 | 7,885,799 | -0.03(-0.09%) |
Nov 19, 2014 | 32.86 | 32.86 | 31.63 | 31.73 | 7,834,159 | -1.49(-4.50%) |
Nov 18, 2014 | 32.94 | 33.42 | 32.76 | 33.22 | 4,947,935 | -0.10(-0.30%) |
Nov 17, 2014 | 33.26 | 33.64 | 32.71 | 33.32 | 4,432,055 | -0.12(-0.36%) |
Nov 14, 2014 | 32.27 | 33.51 | 31.97 | 33.44 | 7,346,841 | +0.91(+2.81%) |
Nov 13, 2014 | 32.95 | 33.58 | 32.27 | 32.53 | 7,507,421 | +0.43(+1.35%) |
Nov 12, 2014 | 32.16 | 32.78 | 31.91 | 32.10 | 7,726,545 | -0.26(-0.80%) |
Nov 11, 2014 | 33.60 | 33.64 | 32.32 | 32.35 | 8,392,676 | -1.51(-4.47%) |
Nov 10, 2014 | 34.74 | 35.10 | 33.79 | 33.87 | 4,830,495 | -0.80(-2.32%) |
Nov 07, 2014 | 33.67 | 34.81 | 33.55 | 34.67 | 6,622,934 | +1.40(+4.22%) |
Nov 06, 2014 | 33.51 | 33.68 | 32.36 | 33.27 | 10,392,348 | -0.24(-0.72%) |
Nov 05, 2014 | 33.77 | 33.94 | 32.72 | 33.51 | 8,820,632 | -0.19(-0.57%) |
Nov 04, 2014 | 35.96 | 36.08 | 33.01 | 33.70 | 13,217,892 | -2.37(-6.57%) |