Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.58 | 22.07 | 21.47 | 21.80 | 4,141,838 | -0.12(-0.53%) |
Jan 29, 2015 | 22.01 | 22.08 | 21.59 | 21.91 | 3,107,631 | -0.10(-0.45%) |
Jan 28, 2015 | 22.59 | 22.60 | 21.99 | 22.01 | 2,180,496 | -0.57(-2.52%) |
Jan 27, 2015 | 22.29 | 22.62 | 22.29 | 22.58 | 2,709,135 | +0.16(+0.74%) |
Jan 26, 2015 | 22.42 | 22.50 | 22.32 | 22.41 | 1,432,571 | -0.06(-0.26%) |
Jan 23, 2015 | 22.46 | 22.62 | 22.43 | 22.47 | 2,226,829 | +0.01(+0.04%) |
Jan 22, 2015 | 22.27 | 22.59 | 22.27 | 22.46 | 2,101,160 | +0.19(+0.85%) |
Jan 21, 2015 | 22.27 | 22.41 | 22.13 | 22.27 | 3,142,668 | +0.07(+0.30%) |
Jan 20, 2015 | 22.46 | 22.48 | 22.19 | 22.21 | 1,972,684 | -0.26(-1.17%) |
Jan 16, 2015 | 21.94 | 22.49 | 21.94 | 22.47 | 2,553,484 | +0.41(+1.87%) |
Jan 15, 2015 | 22.41 | 22.41 | 22.05 | 22.06 | 3,615,270 | -0.12(-0.56%) |
Jan 14, 2015 | 22.11 | 22.19 | 21.77 | 22.18 | 4,433,607 | -0.14(-0.63%) |
Jan 13, 2015 | 22.50 | 22.65 | 22.09 | 22.32 | 1,942,337 | -0.10(-0.44%) |
Jan 12, 2015 | 22.60 | 22.64 | 22.29 | 22.42 | 3,018,998 | -0.36(-1.59%) |
Jan 09, 2015 | 22.97 | 23.01 | 22.72 | 22.79 | 3,431,714 | -0.20(-0.86%) |
Jan 08, 2015 | 22.86 | 23.09 | 22.86 | 22.98 | 1,849,656 | +0.28(+1.23%) |
Jan 07, 2015 | 22.77 | 22.96 | 22.64 | 22.70 | 2,634,980 | +0.02(+0.11%) |
Jan 06, 2015 | 23.01 | 23.01 | 22.55 | 22.68 | 2,417,347 | -0.34(-1.47%) |
Jan 05, 2015 | 23.43 | 23.53 | 22.89 | 23.02 | 4,166,219 | -0.63(-2.68%) |
Jan 02, 2015 | 23.59 | 23.76 | 23.52 | 23.65 | 2,937,589 | -0.14(-0.59%) |
Dec 31, 2014 | 23.77 | 23.79 | 23.79 | 23.79 | 2,613,805 | +0.00(+0.00%) |
Dec 30, 2014 | 23.81 | 23.87 | 23.72 | 23.79 | 1,603,210 | +0.00(+0.00%) |
Dec 29, 2014 | 23.76 | 23.92 | 23.72 | 23.79 | 912,937 | -0.02(-0.07%) |
Dec 26, 2014 | 23.78 | 23.91 | 23.66 | 23.81 | 557,878 | +0.10(+0.42%) |
Dec 24, 2014 | 23.72 | 23.71 | 23.71 | 23.71 | 772,726 | +0.04(+0.17%) |
Dec 23, 2014 | 23.44 | 23.72 | 23.38 | 23.67 | 2,242,249 | +0.30(+1.27%) |
Dec 22, 2014 | 23.57 | 23.58 | 23.30 | 23.37 | 2,047,076 | -0.17(-0.74%) |
Dec 19, 2014 | 23.28 | 23.59 | 23.23 | 23.54 | 3,693,419 | +0.26(+1.13%) |
Dec 18, 2014 | 23.33 | 23.40 | 22.99 | 23.28 | 2,268,978 | +0.31(+1.36%) |
Dec 17, 2014 | 22.00 | 23.11 | 22.00 | 22.97 | 2,636,115 | +0.57(+2.56%) |
Dec 16, 2014 | 22.09 | 22.75 | 22.04 | 22.39 | 4,359,237 | +0.32(+1.44%) |
Dec 15, 2014 | 22.29 | 22.44 | 21.99 | 22.08 | 3,044,629 | -0.20(-0.88%) |
Dec 12, 2014 | 22.44 | 22.58 | 22.26 | 22.27 | 2,157,420 | -0.37(-1.65%) |
Dec 11, 2014 | 22.56 | 22.96 | 22.52 | 22.65 | 3,401,077 | -0.03(-0.14%) |
Dec 10, 2014 | 23.19 | 23.19 | 22.52 | 22.68 | 3,182,902 | -0.62(-2.65%) |
Dec 09, 2014 | 23.00 | 23.33 | 22.98 | 23.30 | 1,623,120 | +0.13(+0.56%) |
Dec 08, 2014 | 23.63 | 23.66 | 22.91 | 23.17 | 1,766,958 | -0.63(-2.66%) |
Dec 05, 2014 | 23.87 | 23.94 | 23.73 | 23.80 | 2,075,584 | -0.15(-0.61%) |
Dec 04, 2014 | 24.40 | 24.40 | 23.85 | 23.95 | 1,934,972 | -0.46(-1.90%) |
Dec 03, 2014 | 24.18 | 24.47 | 24.14 | 24.41 | 1,315,092 | +0.26(+1.08%) |
Dec 02, 2014 | 24.13 | 24.30 | 24.00 | 24.15 | 1,615,888 | -0.11(-0.45%) |
Dec 01, 2014 | 24.30 | 24.41 | 24.06 | 24.26 | 3,859,535 | -0.08(-0.32%) |
Nov 28, 2014 | 24.59 | 24.59 | 24.29 | 24.34 | 1,612,164 | -0.81(-3.23%) |
Nov 26, 2014 | 25.19 | 25.15 | 25.15 | 25.15 | 799,171 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.22 | 25.02 | 25.12 | 1,211,197 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.95 | 766,728 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.15 | 25.22 | 1,359,779 | +0.24(+0.98%) |
Nov 20, 2014 | 24.72 | 24.99 | 24.67 | 24.98 | 1,237,196 | +0.24(+0.95%) |
Nov 19, 2014 | 24.70 | 24.84 | 24.61 | 24.74 | 919,878 | -0.07(-0.26%) |
Nov 18, 2014 | 24.66 | 24.84 | 24.66 | 24.81 | 695,772 | +0.15(+0.63%) |
Nov 17, 2014 | 24.43 | 24.76 | 24.43 | 24.65 | 1,253,513 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.65 | 24.36 | 24.65 | 814,395 | +0.26(+1.07%) |
Nov 13, 2014 | 24.59 | 24.65 | 24.30 | 24.39 | 1,393,236 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.60 | 24.35 | 24.59 | 854,225 | +0.20(+0.80%) |
Nov 11, 2014 | 24.22 | 24.44 | 24.21 | 24.39 | 1,154,304 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.45 | 24.18 | 24.22 | 1,611,098 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.27 | 24.03 | 24.26 | 1,913,580 | +0.41(+1.74%) |
Nov 06, 2014 | 23.91 | 24.04 | 23.74 | 23.85 | 1,361,922 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.01 | 23.65 | 23.92 | 2,826,215 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.83 | 23.50 | 23.60 | 2,791,698 | -0.34(-1.43%) |