Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.57 | 20.59 | 20.23 | 20.25 | 27,510,216 | -0.37(-1.78%) |
Jan 29, 2015 | 20.53 | 20.65 | 20.38 | 20.61 | 16,617,694 | +0.05(+0.22%) |
Jan 28, 2015 | 21.03 | 21.12 | 20.55 | 20.57 | 22,491,788 | -0.32(-1.55%) |
Jan 27, 2015 | 21.21 | 21.30 | 20.88 | 20.89 | 24,911,440 | -0.52(-2.44%) |
Jan 26, 2015 | 21.53 | 21.75 | 21.33 | 21.42 | 26,938,638 | -0.27(-1.23%) |
Jan 23, 2015 | 21.77 | 21.88 | 21.51 | 21.68 | 35,050,008 | -0.15(-0.67%) |
Jan 22, 2015 | 21.08 | 21.86 | 21.01 | 21.83 | 78,230,344 | +1.44(+7.05%) |
Jan 21, 2015 | 20.40 | 20.62 | 20.30 | 20.39 | 41,683,488 | -0.11(-0.56%) |
Jan 20, 2015 | 20.59 | 20.66 | 20.22 | 20.51 | 21,778,726 | +0.01(+0.04%) |
Jan 16, 2015 | 20.22 | 20.61 | 20.16 | 20.50 | 25,715,164 | +0.25(+1.22%) |
Jan 15, 2015 | 20.69 | 20.75 | 20.23 | 20.25 | 30,638,952 | -0.39(-1.88%) |
Jan 14, 2015 | 20.77 | 20.91 | 20.44 | 20.64 | 26,022,502 | -0.42(-2.00%) |
Jan 13, 2015 | 21.32 | 21.55 | 20.98 | 21.06 | 16,932,226 | -0.03(-0.13%) |
Jan 12, 2015 | 21.26 | 21.34 | 21.00 | 21.09 | 11,860,404 | -0.16(-0.77%) |
Jan 09, 2015 | 21.52 | 21.56 | 21.20 | 21.25 | 18,346,800 | -0.30(-1.38%) |
Jan 08, 2015 | 21.13 | 21.55 | 21.13 | 21.55 | 26,715,676 | +0.57(+2.70%) |
Jan 07, 2015 | 21.08 | 21.19 | 20.80 | 20.98 | 24,217,694 | -0.04(-0.17%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.89 | 21.02 | 25,258,882 | -0.27(-1.28%) |
Jan 05, 2015 | 21.34 | 21.48 | 21.12 | 21.29 | 19,043,192 | -0.18(-0.84%) |
Jan 02, 2015 | 21.54 | 21.71 | 21.29 | 21.47 | 15,447,531 | +0.03(+0.16%) |
Dec 31, 2014 | 21.80 | 21.44 | 21.44 | 21.44 | 36,806,048 | -0.42(-1.91%) |
Dec 30, 2014 | 21.72 | 21.96 | 21.71 | 21.86 | 11,513,426 | +0.07(+0.32%) |
Dec 29, 2014 | 21.83 | 21.94 | 21.71 | 21.79 | 9,359,176 | -0.00(-0.02%) |
Dec 26, 2014 | 21.90 | 21.90 | 21.75 | 21.79 | 7,499,332 | -0.02(-0.10%) |
Dec 24, 2014 | 21.94 | 21.81 | 21.81 | 21.81 | 10,955,300 | -0.05(-0.22%) |
Dec 23, 2014 | 22.05 | 22.06 | 21.86 | 21.86 | 14,889,654 | -0.04(-0.18%) |
Dec 22, 2014 | 21.95 | 22.13 | 21.80 | 21.90 | 35,183,700 | +0.07(+0.33%) |
Dec 19, 2014 | 21.97 | 22.04 | 21.76 | 21.83 | 41,317,576 | -0.15(-0.68%) |
Dec 18, 2014 | 21.78 | 21.98 | 21.73 | 21.98 | 23,616,858 | +0.43(+1.99%) |
Dec 17, 2014 | 21.38 | 21.57 | 21.27 | 21.55 | 27,558,122 | +0.18(+0.83%) |
Dec 16, 2014 | 21.16 | 21.69 | 21.07 | 21.37 | 39,758,220 | +0.19(+0.90%) |
Dec 15, 2014 | 21.34 | 21.66 | 21.11 | 21.18 | 19,542,346 | -0.13(-0.59%) |
Dec 12, 2014 | 21.46 | 21.69 | 21.30 | 21.30 | 24,910,008 | -0.39(-1.79%) |
Dec 11, 2014 | 21.17 | 22.02 | 21.13 | 21.69 | 62,111,580 | +0.58(+2.74%) |
Dec 10, 2014 | 21.02 | 21.24 | 20.97 | 21.11 | 42,573,324 | -0.05(-0.23%) |
Dec 09, 2014 | 20.85 | 21.21 | 20.84 | 21.16 | 28,853,898 | +0.10(+0.45%) |
Dec 08, 2014 | 21.14 | 21.26 | 20.92 | 21.07 | 34,627,656 | +0.13(+0.62%) |
Dec 05, 2014 | 20.97 | 20.97 | 20.82 | 20.94 | 14,631,856 | +0.05(+0.26%) |
Dec 04, 2014 | 20.87 | 20.92 | 20.80 | 20.88 | 14,841,849 | -0.05(-0.26%) |
Dec 03, 2014 | 21.02 | 21.02 | 20.82 | 20.94 | 14,100,318 | -0.08(-0.38%) |
Dec 02, 2014 | 20.96 | 21.16 | 20.84 | 21.02 | 15,651,444 | +0.06(+0.27%) |
Dec 01, 2014 | 20.92 | 21.06 | 20.79 | 20.96 | 17,909,812 | -0.00(-0.02%) |
Nov 28, 2014 | 20.97 | 21.09 | 20.85 | 20.96 | 7,773,598 | +0.12(+0.57%) |
Nov 26, 2014 | 20.84 | 20.85 | 20.85 | 20.85 | 24,813,358 | +0.06(+0.31%) |
Nov 25, 2014 | 20.72 | 20.89 | 20.72 | 20.78 | 17,369,448 | +0.00(+0.02%) |
Nov 24, 2014 | 20.89 | 20.90 | 20.72 | 20.78 | 15,881,722 | -0.01(-0.05%) |
Nov 21, 2014 | 20.92 | 20.95 | 20.72 | 20.79 | 22,093,564 | -0.05(-0.22%) |
Nov 20, 2014 | 20.82 | 20.90 | 20.75 | 20.84 | 14,539,119 | -0.15(-0.73%) |
Nov 19, 2014 | 21.14 | 21.14 | 20.73 | 20.99 | 17,594,490 | -0.17(-0.79%) |
Nov 18, 2014 | 20.94 | 21.26 | 20.90 | 21.16 | 18,206,772 | +0.21(+1.01%) |
Nov 17, 2014 | 20.77 | 21.05 | 20.77 | 20.94 | 20,352,462 | +0.18(+0.86%) |
Nov 14, 2014 | 20.73 | 20.86 | 20.65 | 20.77 | 13,016,766 | -0.00(-0.02%) |
Nov 13, 2014 | 20.65 | 20.87 | 20.60 | 20.77 | 20,451,852 | +0.12(+0.57%) |
Nov 12, 2014 | 20.56 | 20.76 | 20.36 | 20.65 | 15,860,411 | -0.05(-0.24%) |
Nov 11, 2014 | 20.69 | 20.77 | 20.43 | 20.70 | 18,572,112 | +0.11(+0.56%) |
Nov 10, 2014 | 20.43 | 20.61 | 20.35 | 20.59 | 13,781,561 | +0.14(+0.70%) |
Nov 07, 2014 | 20.38 | 20.53 | 20.29 | 20.44 | 14,175,097 | +0.10(+0.48%) |
Nov 06, 2014 | 20.48 | 20.50 | 20.24 | 20.35 | 15,427,178 | -0.12(-0.61%) |
Nov 05, 2014 | 20.43 | 20.53 | 20.37 | 20.47 | 28,171,110 | +0.12(+0.59%) |
Nov 04, 2014 | 20.08 | 20.37 | 20.00 | 20.35 | 20,229,226 | +0.22(+1.08%) |