Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.66 | 20.81 | 20.48 | 20.52 | 2,764,837 | -0.34(-1.61%) |
Jan 29, 2015 | 20.71 | 20.95 | 20.37 | 20.86 | 2,616,046 | +0.22(+1.06%) |
Jan 28, 2015 | 21.42 | 21.42 | 20.62 | 20.64 | 1,480,426 | -0.65(-3.04%) |
Jan 27, 2015 | 21.23 | 21.51 | 21.18 | 21.29 | 981,526 | -0.23(-1.05%) |
Jan 26, 2015 | 21.71 | 21.81 | 21.45 | 21.51 | 1,939,721 | -0.24(-1.12%) |
Jan 23, 2015 | 22.02 | 22.02 | 21.59 | 21.76 | 1,365,758 | -0.09(-0.42%) |
Jan 22, 2015 | 21.52 | 21.91 | 21.44 | 21.85 | 1,363,045 | +0.50(+2.32%) |
Jan 21, 2015 | 21.03 | 21.36 | 21.01 | 21.35 | 1,764,378 | +0.30(+1.44%) |
Jan 20, 2015 | 21.27 | 21.39 | 20.94 | 21.05 | 1,768,591 | -0.16(-0.75%) |
Jan 16, 2015 | 21.00 | 21.25 | 20.86 | 21.21 | 1,039,044 | +0.27(+1.28%) |
Jan 15, 2015 | 21.17 | 21.33 | 20.90 | 20.94 | 1,409,720 | -0.18(-0.84%) |
Jan 14, 2015 | 21.43 | 21.43 | 20.37 | 21.12 | 8,010,415 | -0.38(-1.76%) |
Jan 13, 2015 | 21.49 | 21.76 | 21.23 | 21.50 | 1,428,268 | +0.16(+0.75%) |
Jan 12, 2015 | 21.60 | 21.73 | 21.25 | 21.34 | 1,170,560 | -0.31(-1.44%) |
Jan 09, 2015 | 21.88 | 21.93 | 21.55 | 21.65 | 1,277,033 | -0.23(-1.04%) |
Jan 08, 2015 | 21.71 | 21.97 | 21.64 | 21.87 | 1,182,965 | +0.33(+1.52%) |
Jan 07, 2015 | 21.63 | 21.70 | 21.02 | 21.55 | 2,308,571 | +0.11(+0.51%) |
Jan 06, 2015 | 21.92 | 22.11 | 21.25 | 21.44 | 2,321,314 | -0.50(-2.26%) |
Jan 05, 2015 | 21.97 | 22.08 | 21.78 | 21.93 | 1,962,951 | -0.23(-1.02%) |
Jan 02, 2015 | 21.97 | 22.21 | 21.85 | 22.16 | 1,120,409 | +0.32(+1.46%) |
Dec 31, 2014 | 22.30 | 21.84 | 21.84 | 21.84 | 1,198,831 | -0.36(-1.63%) |
Dec 30, 2014 | 22.20 | 22.28 | 22.11 | 22.20 | 480,276 | -0.08(-0.34%) |
Dec 29, 2014 | 22.14 | 22.51 | 22.11 | 22.28 | 878,438 | +0.09(+0.42%) |
Dec 26, 2014 | 22.18 | 22.29 | 22.12 | 22.18 | 784,822 | +0.10(+0.46%) |
Dec 24, 2014 | 21.93 | 22.08 | 22.08 | 22.08 | 524,920 | +0.19(+0.88%) |
Dec 23, 2014 | 21.70 | 22.23 | 21.70 | 21.89 | 1,888,249 | +0.50(+2.32%) |
Dec 22, 2014 | 21.55 | 21.66 | 21.31 | 21.39 | 1,158,297 | -0.08(-0.39%) |
Dec 19, 2014 | 21.55 | 21.65 | 21.44 | 21.48 | 2,814,650 | -0.01(-0.04%) |
Dec 18, 2014 | 21.66 | 21.70 | 21.34 | 21.49 | 1,295,787 | +0.13(+0.63%) |
Dec 17, 2014 | 21.01 | 21.39 | 20.88 | 21.35 | 2,315,841 | +0.39(+1.84%) |
Dec 16, 2014 | 21.12 | 21.36 | 20.83 | 20.97 | 1,773,382 | -0.24(-1.15%) |
Dec 15, 2014 | 21.67 | 21.71 | 21.08 | 21.21 | 1,842,713 | -0.40(-1.83%) |
Dec 12, 2014 | 21.85 | 21.96 | 21.59 | 21.60 | 1,609,251 | -0.48(-2.17%) |
Dec 11, 2014 | 22.23 | 22.29 | 21.84 | 22.08 | 3,083,238 | +0.66(+3.06%) |
Dec 10, 2014 | 21.81 | 21.95 | 21.41 | 21.43 | 1,535,273 | -0.41(-1.89%) |
Dec 09, 2014 | 21.43 | 21.85 | 21.26 | 21.84 | 1,645,003 | +0.16(+0.74%) |
Dec 08, 2014 | 21.73 | 22.00 | 21.60 | 21.68 | 1,882,805 | -0.14(-0.65%) |
Dec 05, 2014 | 21.68 | 21.87 | 21.66 | 21.82 | 1,142,595 | +0.21(+0.97%) |
Dec 04, 2014 | 21.40 | 21.68 | 21.40 | 21.61 | 1,333,803 | +0.13(+0.63%) |
Dec 03, 2014 | 21.18 | 21.55 | 21.01 | 21.48 | 1,773,457 | +0.40(+1.91%) |
Dec 02, 2014 | 21.17 | 21.26 | 20.97 | 21.08 | 1,394,334 | -0.05(-0.24%) |
Dec 01, 2014 | 21.44 | 21.46 | 20.96 | 21.13 | 1,546,869 | -0.35(-1.64%) |
Nov 28, 2014 | 21.81 | 21.92 | 21.45 | 21.48 | 796,404 | -0.13(-0.58%) |
Nov 26, 2014 | 21.39 | 21.60 | 21.60 | 21.60 | 3,669,561 | +0.22(+1.02%) |
Nov 25, 2014 | 21.23 | 21.39 | 21.11 | 21.39 | 1,392,362 | +0.14(+0.67%) |
Nov 24, 2014 | 21.16 | 21.29 | 21.05 | 21.24 | 1,504,703 | +0.10(+0.48%) |
Nov 21, 2014 | 21.17 | 21.30 | 20.99 | 21.14 | 1,846,121 | +0.19(+0.92%) |
Nov 20, 2014 | 20.66 | 21.00 | 20.66 | 20.95 | 1,350,086 | +0.19(+0.93%) |
Nov 19, 2014 | 20.85 | 20.88 | 20.61 | 20.76 | 2,116,768 | -0.04(-0.20%) |
Nov 18, 2014 | 20.95 | 21.11 | 20.74 | 20.80 | 1,694,780 | -0.08(-0.40%) |
Nov 17, 2014 | 20.81 | 21.03 | 20.81 | 20.88 | 1,554,662 | +0.02(+0.08%) |
Nov 14, 2014 | 20.86 | 21.00 | 20.69 | 20.87 | 1,410,270 | +0.07(+0.32%) |
Nov 13, 2014 | 20.59 | 20.92 | 20.59 | 20.80 | 1,851,564 | +0.12(+0.57%) |
Nov 12, 2014 | 20.51 | 20.71 | 20.37 | 20.68 | 1,620,117 | +0.14(+0.69%) |
Nov 11, 2014 | 20.60 | 20.69 | 20.48 | 20.54 | 1,231,344 | -0.03(-0.12%) |
Nov 10, 2014 | 20.51 | 20.78 | 20.51 | 20.56 | 1,227,133 | +0.04(+0.20%) |
Nov 07, 2014 | 19.92 | 20.89 | 19.87 | 20.52 | 6,515,169 | +0.94(+4.78%) |
Nov 06, 2014 | 19.53 | 19.71 | 19.37 | 19.59 | 2,760,109 | +0.04(+0.21%) |
Nov 05, 2014 | 19.39 | 19.58 | 19.19 | 19.54 | 2,224,596 | +0.33(+1.74%) |
Nov 04, 2014 | 19.02 | 19.24 | 18.90 | 19.21 | 1,874,232 | +0.10(+0.53%) |