Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.63 | 19.93 | 19.60 | 20.39 | 2,398,255 | +0.58(+2.93%) |
Jan 29, 2015 | 19.91 | 20.25 | 18.98 | 19.81 | 2,272,428 | +0.04(+0.20%) |
Jan 28, 2015 | 20.50 | 20.68 | 19.56 | 19.77 | 1,812,228 | -0.59(-2.90%) |
Jan 27, 2015 | 19.43 | 20.72 | 19.43 | 20.36 | 2,180,026 | +0.39(+1.95%) |
Jan 26, 2015 | 19.25 | 20.37 | 19.25 | 19.97 | 2,169,316 | +0.67(+3.47%) |
Jan 23, 2015 | 18.92 | 19.99 | 18.91 | 19.30 | 2,919,319 | +0.29(+1.53%) |
Jan 22, 2015 | 19.42 | 19.60 | 18.68 | 19.01 | 3,049,741 | -0.24(-1.25%) |
Jan 21, 2015 | 19.25 | 20.09 | 19.16 | 19.25 | 3,773,078 | +0.04(+0.21%) |
Jan 20, 2015 | 21.06 | 21.19 | 18.90 | 19.21 | 5,385,397 | -2.08(-9.77%) |
Jan 16, 2015 | 21.23 | 21.77 | 21.01 | 21.29 | 2,209,387 | -0.10(-0.47%) |
Jan 15, 2015 | 22.40 | 22.67 | 21.31 | 21.39 | 2,025,979 | -0.77(-3.47%) |
Jan 14, 2015 | 21.80 | 22.79 | 21.75 | 22.16 | 2,015,233 | -0.12(-0.54%) |
Jan 13, 2015 | 22.19 | 23.16 | 21.85 | 22.28 | 2,155,117 | +0.36(+1.64%) |
Jan 12, 2015 | 22.66 | 22.70 | 21.38 | 21.92 | 2,431,315 | -0.98(-4.28%) |
Jan 09, 2015 | 22.88 | 23.12 | 22.34 | 22.90 | 1,130,274 | +0.00(+0.00%) |
Jan 08, 2015 | 22.20 | 22.92 | 21.98 | 22.90 | 1,658,275 | +0.96(+4.38%) |
Jan 07, 2015 | 22.66 | 22.80 | 21.73 | 21.94 | 1,763,342 | -0.34(-1.53%) |
Jan 06, 2015 | 23.38 | 23.49 | 21.72 | 22.28 | 2,529,614 | -0.86(-3.72%) |
Jan 05, 2015 | 24.20 | 24.51 | 23.10 | 23.14 | 2,305,526 | -1.55(-6.28%) |
Jan 02, 2015 | 24.41 | 24.76 | 22.87 | 24.69 | 3,285,097 | +0.50(+2.07%) |
Dec 31, 2014 | 23.69 | 24.19 | 24.19 | 24.19 | 1,982,600 | +0.54(+2.28%) |
Dec 30, 2014 | 23.41 | 23.75 | 23.25 | 23.65 | 1,409,171 | +0.05(+0.21%) |
Dec 29, 2014 | 23.79 | 24.16 | 23.30 | 23.60 | 1,581,883 | +0.16(+0.68%) |
Dec 26, 2014 | 22.86 | 23.85 | 22.86 | 23.44 | 1,782,713 | +0.62(+2.72%) |
Dec 24, 2014 | 22.65 | 22.82 | 22.82 | 22.82 | 850,900 | +0.21(+0.93%) |
Dec 23, 2014 | 22.40 | 22.96 | 22.07 | 22.61 | 1,861,360 | +0.24(+1.07%) |
Dec 22, 2014 | 22.04 | 22.38 | 21.50 | 22.37 | 1,777,135 | +0.46(+2.10%) |
Dec 19, 2014 | 21.05 | 21.99 | 21.00 | 21.91 | 4,607,418 | +0.80(+3.79%) |
Dec 18, 2014 | 22.38 | 22.39 | 20.65 | 21.11 | 6,589,795 | -0.51(-2.36%) |
Dec 17, 2014 | 22.04 | 22.20 | 20.64 | 21.62 | 4,784,299 | -0.40(-1.82%) |
Dec 16, 2014 | 21.92 | 23.09 | 21.60 | 22.02 | 2,967,837 | -0.26(-1.17%) |
Dec 15, 2014 | 23.43 | 23.79 | 22.28 | 22.28 | 2,273,685 | -0.73(-3.17%) |
Dec 12, 2014 | 23.16 | 23.63 | 22.80 | 23.01 | 2,325,259 | -0.68(-2.87%) |
Dec 11, 2014 | 23.39 | 24.37 | 23.22 | 23.69 | 2,604,818 | +0.60(+2.60%) |
Dec 10, 2014 | 24.12 | 24.60 | 22.95 | 23.09 | 3,649,676 | -1.06(-4.39%) |
Dec 09, 2014 | 23.00 | 24.29 | 22.58 | 24.15 | 3,065,072 | +0.04(+0.17%) |
Dec 08, 2014 | 24.82 | 25.90 | 23.89 | 24.11 | 4,508,535 | -0.82(-3.27%) |
Dec 05, 2014 | 23.95 | 25.28 | 23.86 | 24.93 | 3,474,120 | +1.12(+4.68%) |
Dec 04, 2014 | 22.97 | 23.85 | 22.97 | 23.81 | 2,500,055 | +0.61(+2.63%) |
Dec 03, 2014 | 23.53 | 23.90 | 23.19 | 23.20 | 2,575,365 | -0.01(-0.04%) |
Dec 02, 2014 | 22.61 | 23.48 | 22.59 | 23.21 | 3,442,714 | +0.99(+4.46%) |
Dec 01, 2014 | 24.00 | 24.00 | 21.90 | 22.22 | 6,874,920 | -2.07(-8.52%) |
Nov 28, 2014 | 26.55 | 26.60 | 24.03 | 24.29 | 4,926,228 | -3.18(-11.58%) |
Nov 26, 2014 | 26.94 | 27.47 | 27.47 | 27.47 | 1,380,800 | +0.25(+0.92%) |
Nov 25, 2014 | 27.93 | 28.05 | 27.00 | 27.22 | 2,188,090 | -0.57(-2.05%) |
Nov 24, 2014 | 27.92 | 28.10 | 27.43 | 27.79 | 1,971,115 | +0.22(+0.80%) |
Nov 21, 2014 | 27.82 | 28.53 | 27.48 | 27.57 | 3,434,256 | +0.19(+0.69%) |
Nov 20, 2014 | 26.38 | 27.42 | 26.06 | 27.38 | 2,517,126 | +0.60(+2.24%) |
Nov 19, 2014 | 27.22 | 27.50 | 26.46 | 26.78 | 3,255,853 | -0.58(-2.12%) |
Nov 18, 2014 | 26.84 | 27.77 | 26.57 | 27.36 | 4,220,186 | +0.99(+3.75%) |
Nov 17, 2014 | 26.50 | 26.87 | 25.91 | 26.37 | 3,093,246 | -0.56(-2.08%) |
Nov 14, 2014 | 25.56 | 27.18 | 25.24 | 26.93 | 5,785,163 | +1.20(+4.66%) |
Nov 13, 2014 | 27.70 | 28.04 | 25.61 | 25.73 | 11,198,939 | -2.35(-8.37%) |
Nov 12, 2014 | 32.64 | 33.00 | 27.50 | 28.08 | 21,149,814 | -3.39(-10.77%) |
Nov 11, 2014 | 32.00 | 32.20 | 30.60 | 31.47 | 6,228,625 | -0.25(-0.79%) |
Nov 10, 2014 | 30.70 | 32.31 | 30.70 | 31.72 | 3,962,812 | +1.45(+4.79%) |
Nov 07, 2014 | 30.08 | 30.74 | 29.36 | 30.27 | 2,648,403 | -0.30(-0.98%) |
Nov 06, 2014 | 30.45 | 31.73 | 30.00 | 30.57 | 3,575,275 | +0.87(+2.93%) |
Nov 05, 2014 | 31.04 | 31.04 | 29.11 | 29.70 | 2,467,659 | -0.77(-2.53%) |
Nov 04, 2014 | 31.48 | 31.75 | 30.28 | 30.47 | 2,637,129 | -1.15(-3.64%) |