Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.96 | 22.63 | 20.90 | 22.61 | 16,823,114 | +1.27(+5.94%) |
Jan 29, 2015 | 21.91 | 21.91 | 20.41 | 21.34 | 23,555,994 | -0.47(-2.16%) |
Jan 28, 2015 | 21.60 | 22.67 | 20.94 | 21.82 | 37,485,520 | +2.14(+10.86%) |
Jan 27, 2015 | 19.46 | 20.21 | 19.25 | 19.68 | 16,688,461 | -0.06(-0.28%) |
Jan 26, 2015 | 18.98 | 19.84 | 18.62 | 19.73 | 14,035,453 | +0.69(+3.64%) |
Jan 23, 2015 | 20.35 | 20.50 | 19.01 | 19.04 | 19,530,926 | -1.97(-9.38%) |
Jan 22, 2015 | 20.63 | 21.20 | 20.06 | 21.01 | 9,507,370 | +0.60(+2.95%) |
Jan 21, 2015 | 19.93 | 20.74 | 19.82 | 20.41 | 8,334,533 | +0.44(+2.22%) |
Jan 20, 2015 | 20.49 | 20.56 | 19.79 | 19.97 | 6,918,640 | -0.40(-1.95%) |
Jan 16, 2015 | 20.11 | 20.44 | 19.86 | 20.36 | 8,735,709 | +0.37(+1.85%) |
Jan 15, 2015 | 21.18 | 21.27 | 19.97 | 19.99 | 10,686,647 | -0.74(-3.57%) |
Jan 14, 2015 | 20.68 | 20.79 | 20.00 | 20.73 | 13,101,613 | -0.45(-2.14%) |
Jan 13, 2015 | 21.83 | 21.86 | 21.09 | 21.19 | 10,004,789 | -0.44(-2.05%) |
Jan 12, 2015 | 22.30 | 22.30 | 21.28 | 21.63 | 9,097,570 | -1.10(-4.84%) |
Jan 09, 2015 | 23.17 | 23.18 | 22.53 | 22.73 | 6,443,548 | -0.56(-2.42%) |
Jan 08, 2015 | 23.04 | 23.58 | 22.50 | 23.30 | 6,544,360 | +0.50(+2.19%) |
Jan 07, 2015 | 23.06 | 23.56 | 22.69 | 22.80 | 5,568,088 | +0.06(+0.24%) |
Jan 06, 2015 | 23.47 | 23.76 | 22.73 | 22.74 | 10,903,008 | -0.71(-3.04%) |
Jan 05, 2015 | 24.21 | 24.25 | 23.14 | 23.45 | 7,070,936 | -1.15(-4.66%) |
Jan 02, 2015 | 25.16 | 25.43 | 24.34 | 24.60 | 4,997,957 | -0.14(-0.56%) |
Dec 31, 2014 | 25.21 | 24.74 | 24.74 | 24.74 | 4,762,044 | -0.35(-1.40%) |
Dec 30, 2014 | 24.76 | 25.64 | 24.75 | 25.09 | 4,322,010 | +0.20(+0.82%) |
Dec 29, 2014 | 24.63 | 25.37 | 24.62 | 24.89 | 4,057,652 | +0.23(+0.94%) |
Dec 26, 2014 | 24.81 | 24.98 | 24.45 | 24.66 | 3,477,218 | +0.13(+0.53%) |
Dec 24, 2014 | 24.42 | 24.53 | 24.53 | 24.53 | 3,465,093 | +0.10(+0.42%) |
Dec 23, 2014 | 24.51 | 25.22 | 24.30 | 24.42 | 6,585,957 | +0.19(+0.80%) |
Dec 22, 2014 | 26.58 | 26.65 | 24.05 | 24.23 | 14,683,431 | -2.22(-8.39%) |
Dec 19, 2014 | 26.63 | 26.74 | 26.27 | 26.45 | 6,669,092 | -0.06(-0.21%) |
Dec 18, 2014 | 27.31 | 27.40 | 26.20 | 26.51 | 8,048,219 | -0.03(-0.10%) |
Dec 17, 2014 | 25.85 | 26.74 | 25.46 | 26.53 | 6,553,180 | +0.72(+2.80%) |
Dec 16, 2014 | 25.66 | 27.06 | 25.54 | 25.81 | 7,345,558 | +0.18(+0.69%) |
Dec 15, 2014 | 25.95 | 26.32 | 25.44 | 25.64 | 7,722,291 | -0.10(-0.40%) |
Dec 12, 2014 | 26.13 | 26.88 | 25.69 | 25.74 | 6,787,904 | -0.67(-2.52%) |
Dec 11, 2014 | 26.64 | 26.95 | 26.12 | 26.40 | 8,709,105 | -0.50(-1.86%) |
Dec 10, 2014 | 28.23 | 28.25 | 26.86 | 26.90 | 8,931,541 | -1.81(-6.31%) |
Dec 09, 2014 | 27.10 | 29.08 | 27.02 | 28.72 | 8,126,020 | +0.93(+3.33%) |
Dec 08, 2014 | 29.49 | 29.54 | 27.60 | 27.79 | 8,482,155 | -1.91(-6.42%) |
Dec 05, 2014 | 29.95 | 30.44 | 29.63 | 29.70 | 5,680,911 | -0.09(-0.31%) |
Dec 04, 2014 | 29.83 | 30.24 | 29.40 | 29.79 | 5,728,490 | -0.15(-0.49%) |
Dec 03, 2014 | 29.19 | 30.28 | 29.00 | 29.94 | 6,972,657 | +1.07(+3.72%) |
Dec 02, 2014 | 29.08 | 29.58 | 28.76 | 28.87 | 7,855,805 | +0.04(+0.13%) |
Dec 01, 2014 | 30.11 | 30.17 | 28.60 | 28.83 | 15,139,302 | -2.03(-6.57%) |
Nov 28, 2014 | 32.09 | 32.21 | 30.31 | 30.85 | 6,807,608 | -1.84(-5.63%) |
Nov 26, 2014 | 33.33 | 32.70 | 32.70 | 32.70 | 3,371,164 | -0.46(-1.40%) |
Nov 25, 2014 | 32.40 | 33.60 | 32.33 | 33.16 | 5,492,746 | +0.86(+2.66%) |
Nov 24, 2014 | 32.28 | 32.66 | 32.13 | 32.30 | 5,625,648 | +0.20(+0.63%) |
Nov 21, 2014 | 33.29 | 33.68 | 32.08 | 32.09 | 10,621,624 | +0.31(+0.99%) |
Nov 20, 2014 | 31.54 | 31.89 | 31.31 | 31.78 | 7,865,964 | -0.03(-0.09%) |
Nov 19, 2014 | 32.95 | 32.95 | 31.71 | 31.81 | 7,814,454 | -1.50(-4.50%) |
Nov 18, 2014 | 33.02 | 33.50 | 32.84 | 33.31 | 4,935,490 | -0.10(-0.30%) |
Nov 17, 2014 | 33.34 | 33.72 | 32.79 | 33.41 | 4,420,908 | -0.12(-0.36%) |
Nov 14, 2014 | 32.35 | 33.59 | 32.05 | 33.53 | 7,328,361 | +0.92(+2.81%) |
Nov 13, 2014 | 33.03 | 33.67 | 32.35 | 32.61 | 7,488,539 | +0.43(+1.35%) |
Nov 12, 2014 | 32.24 | 32.86 | 31.99 | 32.18 | 7,707,111 | -0.26(-0.80%) |
Nov 11, 2014 | 33.69 | 33.72 | 32.40 | 32.44 | 8,371,567 | -1.52(-4.47%) |
Nov 10, 2014 | 34.83 | 35.19 | 33.87 | 33.95 | 4,818,345 | -0.80(-2.32%) |
Nov 07, 2014 | 33.76 | 34.90 | 33.63 | 34.76 | 6,606,276 | +1.41(+4.22%) |
Nov 06, 2014 | 33.59 | 33.77 | 32.44 | 33.35 | 10,366,208 | -0.24(-0.72%) |
Nov 05, 2014 | 33.85 | 34.02 | 32.80 | 33.59 | 8,798,446 | -0.19(-0.57%) |
Nov 04, 2014 | 36.05 | 36.17 | 33.09 | 33.79 | 13,184,646 | -2.37(-6.57%) |