Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.83 | 22.16 | 21.70 | 21.77 | 47,796,696 | -0.19(-0.87%) |
Jan 29, 2015 | 21.91 | 22.05 | 21.61 | 21.96 | 40,225,668 | +0.03(+0.13%) |
Jan 28, 2015 | 22.31 | 22.40 | 21.92 | 21.94 | 41,091,484 | -0.14(-0.65%) |
Jan 27, 2015 | 22.23 | 22.32 | 22.07 | 22.08 | 35,679,744 | -0.29(-1.30%) |
Jan 26, 2015 | 22.38 | 22.44 | 22.15 | 22.37 | 31,623,066 | -0.09(-0.40%) |
Jan 23, 2015 | 22.79 | 22.83 | 22.38 | 22.46 | 51,050,120 | -0.31(-1.36%) |
Jan 22, 2015 | 22.92 | 23.09 | 22.35 | 22.77 | 80,718,864 | -0.21(-0.93%) |
Jan 21, 2015 | 22.81 | 23.06 | 22.68 | 22.98 | 52,225,872 | +0.03(+0.15%) |
Jan 20, 2015 | 22.93 | 22.98 | 22.73 | 22.95 | 34,420,576 | +0.09(+0.40%) |
Jan 16, 2015 | 22.45 | 22.88 | 22.45 | 22.86 | 37,892,704 | +0.42(+1.89%) |
Jan 15, 2015 | 22.37 | 22.65 | 22.29 | 22.44 | 26,189,280 | +0.06(+0.28%) |
Jan 14, 2015 | 22.33 | 22.55 | 22.18 | 22.37 | 30,962,736 | -0.10(-0.44%) |
Jan 13, 2015 | 22.62 | 22.77 | 22.36 | 22.47 | 27,443,452 | +0.05(+0.21%) |
Jan 12, 2015 | 22.39 | 22.51 | 22.23 | 22.43 | 26,722,728 | +0.15(+0.68%) |
Jan 09, 2015 | 22.50 | 22.54 | 22.21 | 22.27 | 27,369,694 | -0.20(-0.89%) |
Jan 08, 2015 | 22.11 | 22.50 | 21.97 | 22.47 | 36,931,968 | +0.47(+2.14%) |
Jan 07, 2015 | 22.35 | 22.41 | 21.94 | 22.00 | 43,649,756 | +0.12(+0.54%) |
Jan 06, 2015 | 21.77 | 22.04 | 21.62 | 21.88 | 49,326,844 | +0.22(+1.01%) |
Jan 05, 2015 | 21.90 | 21.94 | 21.66 | 21.66 | 40,735,120 | -0.18(-0.83%) |
Jan 02, 2015 | 21.86 | 21.97 | 21.82 | 21.85 | 24,550,602 | +0.08(+0.39%) |
Dec 31, 2014 | 21.90 | 21.76 | 21.76 | 21.76 | 30,157,224 | -0.26(-1.16%) |
Dec 30, 2014 | 22.11 | 22.14 | 21.93 | 22.02 | 21,471,530 | -0.10(-0.46%) |
Dec 29, 2014 | 22.15 | 22.23 | 22.00 | 22.12 | 19,074,230 | -0.14(-0.65%) |
Dec 26, 2014 | 22.28 | 22.31 | 22.20 | 22.27 | 15,129,666 | +0.09(+0.40%) |
Dec 24, 2014 | 22.18 | 22.18 | 22.18 | 22.18 | 16,853,824 | +0.00(+0.00%) |
Dec 23, 2014 | 22.20 | 22.28 | 22.07 | 22.18 | 26,341,008 | +0.07(+0.34%) |
Dec 22, 2014 | 21.91 | 22.10 | 21.81 | 22.10 | 32,880,322 | +0.23(+1.04%) |
Dec 19, 2014 | 21.85 | 22.02 | 21.68 | 21.87 | 67,317,208 | -0.01(-0.06%) |
Dec 18, 2014 | 22.03 | 22.03 | 21.64 | 21.89 | 49,132,928 | +0.28(+1.31%) |
Dec 17, 2014 | 21.12 | 21.72 | 21.07 | 21.60 | 50,921,152 | +0.42(+2.00%) |
Dec 16, 2014 | 21.05 | 21.70 | 21.03 | 21.18 | 47,608,936 | +0.05(+0.24%) |
Dec 15, 2014 | 21.43 | 21.43 | 20.98 | 21.13 | 46,462,412 | -0.07(-0.35%) |
Dec 12, 2014 | 21.40 | 21.44 | 21.08 | 21.20 | 51,093,048 | -0.36(-1.68%) |
Dec 11, 2014 | 21.60 | 21.78 | 21.49 | 21.57 | 39,493,604 | +0.08(+0.39%) |
Dec 10, 2014 | 21.84 | 21.86 | 21.25 | 21.48 | 72,439,800 | -0.34(-1.58%) |
Dec 09, 2014 | 22.10 | 22.13 | 21.49 | 21.83 | 106,868,544 | -0.92(-4.05%) |
Dec 08, 2014 | 22.69 | 22.95 | 22.59 | 22.75 | 30,918,562 | +0.13(+0.60%) |
Dec 05, 2014 | 22.65 | 22.68 | 22.53 | 22.61 | 33,344,362 | -0.08(-0.35%) |
Dec 04, 2014 | 22.67 | 22.75 | 22.52 | 22.69 | 31,456,678 | -0.00(-0.02%) |
Dec 03, 2014 | 22.80 | 22.80 | 22.46 | 22.70 | 48,208,628 | -0.15(-0.65%) |
Dec 02, 2014 | 23.17 | 23.27 | 22.82 | 22.85 | 38,975,540 | -0.43(-1.84%) |
Dec 01, 2014 | 23.58 | 23.65 | 23.26 | 23.27 | 25,668,204 | -0.26(-1.11%) |
Nov 28, 2014 | 23.35 | 23.63 | 23.35 | 23.54 | 20,473,620 | +0.26(+1.10%) |
Nov 26, 2014 | 22.97 | 23.28 | 23.28 | 23.28 | 25,710,218 | +0.33(+1.42%) |
Nov 25, 2014 | 22.95 | 23.04 | 22.75 | 22.95 | 29,741,742 | -0.07(-0.32%) |
Nov 24, 2014 | 23.05 | 23.21 | 22.73 | 23.03 | 38,168,412 | -0.33(-1.41%) |
Nov 21, 2014 | 23.51 | 23.51 | 23.12 | 23.36 | 42,947,328 | +0.01(+0.04%) |
Nov 20, 2014 | 23.45 | 23.50 | 23.24 | 23.35 | 21,184,766 | -0.14(-0.59%) |
Nov 19, 2014 | 23.73 | 23.74 | 23.40 | 23.49 | 33,905,088 | -0.34(-1.43%) |
Nov 18, 2014 | 23.92 | 23.92 | 23.75 | 23.83 | 19,334,536 | -0.08(-0.35%) |
Nov 17, 2014 | 23.92 | 23.95 | 23.79 | 23.91 | 14,804,298 | -0.05(-0.19%) |
Nov 14, 2014 | 23.85 | 24.07 | 23.81 | 23.96 | 27,389,856 | +0.14(+0.59%) |
Nov 13, 2014 | 23.57 | 23.86 | 23.56 | 23.82 | 24,219,246 | +0.18(+0.75%) |
Nov 12, 2014 | 23.42 | 23.74 | 23.40 | 23.64 | 21,255,952 | +0.10(+0.41%) |
Nov 11, 2014 | 23.70 | 23.70 | 23.41 | 23.54 | 19,689,314 | -0.05(-0.22%) |
Nov 10, 2014 | 23.60 | 23.75 | 23.33 | 23.60 | 37,305,988 | -0.07(-0.28%) |
Nov 07, 2014 | 23.41 | 23.67 | 23.32 | 23.66 | 30,112,506 | +0.27(+1.15%) |
Nov 06, 2014 | 23.43 | 23.44 | 23.11 | 23.39 | 28,572,618 | -0.03(-0.12%) |
Nov 05, 2014 | 23.58 | 23.72 | 23.23 | 23.42 | 23,782,058 | +0.00(+0.02%) |
Nov 04, 2014 | 23.45 | 23.69 | 23.32 | 23.41 | 30,182,558 | -0.03(-0.12%) |