Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.74 | 20.90 | 20.56 | 20.60 | 2,753,900 | -0.34(-1.61%) |
Jan 29, 2015 | 20.79 | 21.04 | 20.45 | 20.94 | 2,605,698 | +0.22(+1.06%) |
Jan 28, 2015 | 21.50 | 21.50 | 20.70 | 20.72 | 1,474,570 | -0.65(-3.04%) |
Jan 27, 2015 | 21.32 | 21.60 | 21.27 | 21.37 | 977,644 | -0.23(-1.05%) |
Jan 26, 2015 | 21.79 | 21.89 | 21.54 | 21.60 | 1,932,049 | -0.24(-1.12%) |
Jan 23, 2015 | 22.10 | 22.11 | 21.67 | 21.84 | 1,360,356 | -0.09(-0.42%) |
Jan 22, 2015 | 21.61 | 22.00 | 21.52 | 21.93 | 1,357,653 | +0.50(+2.32%) |
Jan 21, 2015 | 21.12 | 21.45 | 21.09 | 21.44 | 1,757,399 | +0.30(+1.44%) |
Jan 20, 2015 | 21.35 | 21.48 | 21.02 | 21.13 | 1,761,595 | -0.16(-0.75%) |
Jan 16, 2015 | 21.08 | 21.34 | 20.94 | 21.29 | 1,034,934 | +0.27(+1.28%) |
Jan 15, 2015 | 21.25 | 21.41 | 20.98 | 21.02 | 1,404,144 | -0.18(-0.84%) |
Jan 14, 2015 | 21.51 | 21.51 | 20.45 | 21.20 | 7,978,729 | -0.38(-1.76%) |
Jan 13, 2015 | 21.57 | 21.85 | 21.31 | 21.58 | 1,422,618 | +0.16(+0.75%) |
Jan 12, 2015 | 21.69 | 21.82 | 21.34 | 21.42 | 1,165,930 | -0.31(-1.44%) |
Jan 09, 2015 | 21.97 | 22.02 | 21.63 | 21.73 | 1,271,982 | -0.23(-1.04%) |
Jan 08, 2015 | 21.79 | 22.06 | 21.72 | 21.96 | 1,178,286 | +0.33(+1.52%) |
Jan 07, 2015 | 21.72 | 21.78 | 21.10 | 21.63 | 2,299,439 | +0.11(+0.51%) |
Jan 06, 2015 | 22.00 | 22.20 | 21.34 | 21.52 | 2,312,131 | -0.50(-2.26%) |
Jan 05, 2015 | 22.05 | 22.16 | 21.87 | 22.02 | 1,955,186 | -0.23(-1.02%) |
Jan 02, 2015 | 22.05 | 22.30 | 21.93 | 22.25 | 1,115,977 | +0.32(+1.46%) |
Dec 31, 2014 | 22.39 | 21.93 | 21.93 | 21.93 | 1,194,089 | -0.36(-1.63%) |
Dec 30, 2014 | 22.29 | 22.37 | 22.20 | 22.29 | 478,376 | -0.08(-0.34%) |
Dec 29, 2014 | 22.23 | 22.60 | 22.20 | 22.37 | 874,963 | +0.09(+0.42%) |
Dec 26, 2014 | 22.27 | 22.37 | 22.20 | 22.27 | 781,718 | +0.10(+0.46%) |
Dec 24, 2014 | 22.02 | 22.17 | 22.17 | 22.17 | 522,843 | +0.19(+0.88%) |
Dec 23, 2014 | 21.78 | 22.31 | 21.78 | 21.98 | 1,880,780 | +0.50(+2.32%) |
Dec 22, 2014 | 21.63 | 21.74 | 21.40 | 21.48 | 1,153,716 | -0.08(-0.39%) |
Dec 19, 2014 | 21.63 | 21.73 | 21.53 | 21.56 | 2,803,517 | -0.01(-0.04%) |
Dec 18, 2014 | 21.75 | 21.78 | 21.42 | 21.57 | 1,290,661 | +0.13(+0.63%) |
Dec 17, 2014 | 21.09 | 21.47 | 20.96 | 21.44 | 2,306,680 | +0.39(+1.84%) |
Dec 16, 2014 | 21.20 | 21.44 | 20.91 | 21.05 | 1,766,367 | -0.24(-1.15%) |
Dec 15, 2014 | 21.76 | 21.79 | 21.17 | 21.29 | 1,835,424 | -0.40(-1.83%) |
Dec 12, 2014 | 21.93 | 22.04 | 21.67 | 21.69 | 1,602,886 | -0.48(-2.17%) |
Dec 11, 2014 | 22.31 | 22.38 | 21.93 | 22.17 | 3,071,042 | +0.66(+3.06%) |
Dec 10, 2014 | 21.89 | 22.04 | 21.50 | 21.51 | 1,529,200 | -0.41(-1.89%) |
Dec 09, 2014 | 21.51 | 21.93 | 21.34 | 21.93 | 1,638,496 | +0.16(+0.74%) |
Dec 08, 2014 | 21.82 | 22.09 | 21.69 | 21.77 | 1,875,357 | -0.14(-0.65%) |
Dec 05, 2014 | 21.77 | 21.95 | 21.74 | 21.91 | 1,138,075 | +0.21(+0.97%) |
Dec 04, 2014 | 21.49 | 21.77 | 21.49 | 21.70 | 1,328,527 | +0.13(+0.63%) |
Dec 03, 2014 | 21.27 | 21.63 | 21.09 | 21.56 | 1,766,442 | +0.40(+1.91%) |
Dec 02, 2014 | 21.25 | 21.34 | 21.05 | 21.16 | 1,388,819 | -0.05(-0.24%) |
Dec 01, 2014 | 21.53 | 21.55 | 21.04 | 21.21 | 1,540,750 | -0.35(-1.64%) |
Nov 28, 2014 | 21.90 | 22.00 | 21.54 | 21.56 | 793,253 | -0.13(-0.58%) |
Nov 26, 2014 | 21.48 | 21.69 | 21.69 | 21.69 | 3,655,045 | +0.22(+1.02%) |
Nov 25, 2014 | 21.32 | 21.48 | 21.19 | 21.47 | 1,386,855 | +0.14(+0.67%) |
Nov 24, 2014 | 21.24 | 21.37 | 21.13 | 21.33 | 1,498,751 | +0.10(+0.48%) |
Nov 21, 2014 | 21.25 | 21.38 | 21.07 | 21.23 | 1,838,819 | +0.19(+0.92%) |
Nov 20, 2014 | 20.75 | 21.09 | 20.74 | 21.03 | 1,344,746 | +0.19(+0.93%) |
Nov 19, 2014 | 20.93 | 20.96 | 20.69 | 20.84 | 2,108,395 | -0.04(-0.20%) |
Nov 18, 2014 | 21.03 | 21.19 | 20.82 | 20.88 | 1,688,076 | -0.08(-0.40%) |
Nov 17, 2014 | 20.89 | 21.12 | 20.89 | 20.96 | 1,548,513 | +0.02(+0.08%) |
Nov 14, 2014 | 20.94 | 21.08 | 20.77 | 20.95 | 1,404,691 | +0.07(+0.32%) |
Nov 13, 2014 | 20.67 | 21.00 | 20.67 | 20.88 | 1,844,240 | +0.12(+0.57%) |
Nov 12, 2014 | 20.59 | 20.79 | 20.45 | 20.76 | 1,613,709 | +0.14(+0.69%) |
Nov 11, 2014 | 20.68 | 20.77 | 20.56 | 20.62 | 1,226,474 | -0.03(-0.12%) |
Nov 10, 2014 | 20.59 | 20.86 | 20.59 | 20.65 | 1,222,279 | +0.04(+0.20%) |
Nov 07, 2014 | 20.00 | 20.97 | 19.95 | 20.60 | 6,489,398 | +0.94(+4.78%) |
Nov 06, 2014 | 19.61 | 19.79 | 19.44 | 19.66 | 2,749,191 | +0.04(+0.21%) |
Nov 05, 2014 | 19.47 | 19.65 | 19.27 | 19.62 | 2,215,796 | +0.34(+1.74%) |
Nov 04, 2014 | 19.10 | 19.32 | 18.97 | 19.28 | 1,866,819 | +0.10(+0.53%) |