Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.94 | 20.11 | 19.52 | 19.56 | 51,790,520 | -0.63(-3.14%) |
Jan 29, 2015 | 19.84 | 20.26 | 19.76 | 20.19 | 37,863,808 | +0.31(+1.55%) |
Jan 28, 2015 | 20.32 | 20.47 | 19.88 | 19.88 | 43,648,192 | -0.07(-0.35%) |
Jan 27, 2015 | 20.41 | 20.47 | 19.84 | 19.95 | 62,157,788 | -0.79(-3.83%) |
Jan 26, 2015 | 20.93 | 20.94 | 20.55 | 20.75 | 24,763,546 | -0.18(-0.85%) |
Jan 23, 2015 | 21.04 | 21.14 | 20.87 | 20.93 | 29,390,680 | -0.22(-1.02%) |
Jan 22, 2015 | 20.44 | 21.15 | 20.19 | 21.14 | 66,720,684 | +0.49(+2.37%) |
Jan 21, 2015 | 20.82 | 20.91 | 20.55 | 20.65 | 39,478,652 | -0.17(-0.82%) |
Jan 20, 2015 | 20.59 | 20.97 | 20.52 | 20.82 | 45,375,280 | +0.29(+1.41%) |
Jan 16, 2015 | 20.30 | 20.60 | 20.18 | 20.53 | 35,932,188 | +0.20(+0.99%) |
Jan 15, 2015 | 20.84 | 20.92 | 20.29 | 20.33 | 39,794,492 | -0.38(-1.83%) |
Jan 14, 2015 | 20.65 | 20.81 | 20.50 | 20.71 | 39,751,924 | -0.13(-0.62%) |
Jan 13, 2015 | 20.93 | 21.29 | 20.70 | 20.84 | 48,627,720 | +0.03(+0.16%) |
Jan 12, 2015 | 20.77 | 20.92 | 20.64 | 20.81 | 52,097,408 | +0.19(+0.94%) |
Jan 09, 2015 | 20.53 | 20.82 | 20.36 | 20.62 | 45,320,496 | +0.21(+1.02%) |
Jan 08, 2015 | 20.43 | 20.84 | 20.38 | 20.41 | 55,054,932 | +0.16(+0.77%) |
Jan 07, 2015 | 20.13 | 20.33 | 20.01 | 20.25 | 37,166,192 | +0.19(+0.92%) |
Jan 06, 2015 | 20.13 | 20.53 | 20.06 | 20.07 | 63,759,076 | -0.01(-0.04%) |
Jan 05, 2015 | 20.27 | 20.36 | 20.03 | 20.07 | 39,538,880 | -0.41(-1.99%) |
Jan 02, 2015 | 20.67 | 20.86 | 20.31 | 20.48 | 30,905,844 | -0.01(-0.05%) |
Dec 31, 2014 | 20.84 | 20.49 | 20.49 | 20.49 | 29,153,276 | -0.40(-1.92%) |
Dec 30, 2014 | 20.95 | 20.98 | 20.86 | 20.89 | 21,021,684 | -0.07(-0.35%) |
Dec 29, 2014 | 20.89 | 21.05 | 20.86 | 20.97 | 18,249,142 | +0.08(+0.39%) |
Dec 26, 2014 | 21.00 | 21.00 | 20.84 | 20.89 | 13,219,604 | +0.04(+0.18%) |
Dec 24, 2014 | 20.84 | 20.85 | 20.85 | 20.85 | 15,488,547 | +0.04(+0.18%) |
Dec 23, 2014 | 20.79 | 21.00 | 20.77 | 20.81 | 31,947,592 | +0.02(+0.11%) |
Dec 22, 2014 | 20.48 | 20.84 | 20.44 | 20.79 | 38,914,644 | +0.33(+1.62%) |
Dec 19, 2014 | 20.37 | 20.52 | 20.30 | 20.46 | 80,955,616 | +0.09(+0.43%) |
Dec 18, 2014 | 19.92 | 20.38 | 19.92 | 20.37 | 47,294,924 | +0.62(+3.13%) |
Dec 17, 2014 | 19.61 | 19.82 | 19.50 | 19.75 | 49,701,188 | +0.17(+0.85%) |
Dec 16, 2014 | 19.52 | 20.02 | 19.27 | 19.59 | 49,702,292 | -0.07(-0.36%) |
Dec 15, 2014 | 19.81 | 20.02 | 19.51 | 19.66 | 37,276,036 | -0.13(-0.65%) |
Dec 12, 2014 | 19.68 | 20.00 | 19.67 | 19.79 | 36,690,888 | -0.10(-0.50%) |
Dec 11, 2014 | 19.87 | 20.16 | 19.85 | 19.88 | 31,086,514 | +0.09(+0.45%) |
Dec 10, 2014 | 20.08 | 20.15 | 19.74 | 19.80 | 43,126,064 | -0.41(-2.01%) |
Dec 09, 2014 | 19.86 | 20.25 | 19.77 | 20.20 | 35,114,472 | +0.14(+0.70%) |
Dec 08, 2014 | 20.20 | 20.28 | 20.00 | 20.06 | 32,949,896 | -0.20(-0.98%) |
Dec 05, 2014 | 20.47 | 20.52 | 20.19 | 20.26 | 36,270,460 | -0.20(-0.97%) |
Dec 04, 2014 | 20.57 | 20.62 | 20.32 | 20.46 | 32,305,188 | -0.13(-0.64%) |
Dec 03, 2014 | 20.42 | 20.62 | 20.27 | 20.59 | 37,819,900 | +0.10(+0.47%) |
Dec 02, 2014 | 20.33 | 20.60 | 20.33 | 20.50 | 38,315,028 | +0.17(+0.83%) |
Dec 01, 2014 | 20.26 | 20.34 | 20.14 | 20.33 | 26,684,088 | -0.04(-0.18%) |
Nov 28, 2014 | 20.28 | 20.47 | 20.16 | 20.36 | 24,620,150 | +0.16(+0.78%) |
Nov 26, 2014 | 20.11 | 20.21 | 20.21 | 20.21 | 26,421,416 | +0.11(+0.53%) |
Nov 25, 2014 | 19.91 | 20.11 | 19.91 | 20.10 | 38,131,536 | +0.18(+0.92%) |
Nov 24, 2014 | 19.80 | 19.98 | 19.80 | 19.91 | 36,445,444 | +0.11(+0.56%) |
Nov 21, 2014 | 19.86 | 19.93 | 19.65 | 19.80 | 43,314,656 | +0.05(+0.26%) |
Nov 20, 2014 | 19.52 | 19.77 | 19.41 | 19.75 | 31,813,946 | +0.16(+0.83%) |
Nov 19, 2014 | 19.58 | 19.61 | 19.38 | 19.59 | 26,985,942 | -0.00(-0.02%) |
Nov 18, 2014 | 19.52 | 19.70 | 19.45 | 19.59 | 36,870,132 | +0.10(+0.49%) |
Nov 17, 2014 | 19.24 | 19.56 | 19.16 | 19.50 | 45,095,288 | +0.11(+0.55%) |
Nov 14, 2014 | 18.98 | 19.40 | 18.90 | 19.39 | 66,056,252 | +0.47(+2.49%) |
Nov 13, 2014 | 18.37 | 19.07 | 18.33 | 18.92 | 77,545,344 | +0.42(+2.27%) |
Nov 12, 2014 | 18.35 | 18.56 | 18.33 | 18.50 | 57,264,080 | -0.03(-0.16%) |
Nov 11, 2014 | 18.57 | 18.57 | 18.43 | 18.53 | 26,877,038 | +0.00(+0.00%) |
Nov 10, 2014 | 18.45 | 18.59 | 18.33 | 18.53 | 43,531,680 | -0.13(-0.71%) |
Nov 07, 2014 | 18.64 | 18.71 | 18.54 | 18.66 | 46,151,188 | +0.05(+0.28%) |
Nov 06, 2014 | 18.49 | 18.63 | 18.43 | 18.61 | 24,938,422 | +0.08(+0.44%) |
Nov 05, 2014 | 18.40 | 18.54 | 18.30 | 18.53 | 29,831,390 | +0.20(+1.09%) |
Nov 04, 2014 | 18.12 | 18.35 | 18.11 | 18.33 | 33,418,030 | +0.22(+1.22%) |