Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.93 | 22.60 | 20.87 | 22.58 | 16,845,152 | +1.27(+5.94%) |
Jan 29, 2015 | 21.88 | 21.88 | 20.38 | 21.32 | 23,586,852 | -0.47(-2.16%) |
Jan 28, 2015 | 21.57 | 22.64 | 20.91 | 21.79 | 37,534,624 | +2.13(+10.86%) |
Jan 27, 2015 | 19.43 | 20.19 | 19.23 | 19.65 | 16,710,322 | -0.06(-0.28%) |
Jan 26, 2015 | 18.96 | 19.82 | 18.60 | 19.71 | 14,053,838 | +0.69(+3.64%) |
Jan 23, 2015 | 20.33 | 20.47 | 18.99 | 19.02 | 19,556,510 | -1.97(-9.38%) |
Jan 22, 2015 | 20.60 | 21.17 | 20.03 | 20.98 | 9,519,824 | +0.60(+2.95%) |
Jan 21, 2015 | 19.90 | 20.72 | 19.79 | 20.38 | 8,345,451 | +0.44(+2.22%) |
Jan 20, 2015 | 20.47 | 20.53 | 19.76 | 19.94 | 6,927,703 | -0.40(-1.95%) |
Jan 16, 2015 | 20.09 | 20.41 | 19.84 | 20.34 | 8,747,152 | +0.37(+1.85%) |
Jan 15, 2015 | 21.15 | 21.24 | 19.95 | 19.97 | 10,700,646 | -0.74(-3.57%) |
Jan 14, 2015 | 20.65 | 20.76 | 19.98 | 20.71 | 13,118,776 | -0.45(-2.14%) |
Jan 13, 2015 | 21.81 | 21.83 | 21.07 | 21.16 | 10,017,895 | -0.44(-2.05%) |
Jan 12, 2015 | 22.27 | 22.27 | 21.25 | 21.60 | 9,109,487 | -1.10(-4.84%) |
Jan 09, 2015 | 23.14 | 23.15 | 22.50 | 22.70 | 6,451,988 | -0.56(-2.42%) |
Jan 08, 2015 | 23.01 | 23.55 | 22.47 | 23.27 | 6,552,932 | +0.50(+2.19%) |
Jan 07, 2015 | 23.03 | 23.53 | 22.66 | 22.77 | 5,575,382 | +0.06(+0.24%) |
Jan 06, 2015 | 23.44 | 23.73 | 22.70 | 22.71 | 10,917,290 | -0.71(-3.04%) |
Jan 05, 2015 | 24.18 | 24.22 | 23.11 | 23.42 | 7,080,199 | -1.15(-4.66%) |
Jan 02, 2015 | 25.12 | 25.40 | 24.31 | 24.57 | 5,004,504 | -0.14(-0.56%) |
Dec 31, 2014 | 25.18 | 24.71 | 24.71 | 24.71 | 4,768,282 | -0.35(-1.40%) |
Dec 30, 2014 | 24.73 | 25.60 | 24.72 | 25.06 | 4,327,672 | +0.20(+0.82%) |
Dec 29, 2014 | 24.60 | 25.34 | 24.59 | 24.85 | 4,062,967 | +0.23(+0.94%) |
Dec 26, 2014 | 24.78 | 24.95 | 24.42 | 24.62 | 3,481,773 | +0.13(+0.53%) |
Dec 24, 2014 | 24.39 | 24.49 | 24.49 | 24.49 | 3,469,632 | +0.10(+0.42%) |
Dec 23, 2014 | 24.48 | 25.19 | 24.27 | 24.39 | 6,594,585 | +0.19(+0.80%) |
Dec 22, 2014 | 26.55 | 26.61 | 24.02 | 24.20 | 14,702,665 | -2.22(-8.39%) |
Dec 19, 2014 | 26.59 | 26.70 | 26.23 | 26.42 | 6,677,828 | -0.06(-0.21%) |
Dec 18, 2014 | 27.28 | 27.37 | 26.16 | 26.47 | 8,058,762 | -0.03(-0.10%) |
Dec 17, 2014 | 25.82 | 26.70 | 25.43 | 26.50 | 6,561,764 | +0.72(+2.80%) |
Dec 16, 2014 | 25.63 | 27.03 | 25.51 | 25.78 | 7,355,181 | +0.18(+0.69%) |
Dec 15, 2014 | 25.92 | 26.29 | 25.41 | 25.60 | 7,732,407 | -0.10(-0.40%) |
Dec 12, 2014 | 26.09 | 26.84 | 25.66 | 25.70 | 6,796,796 | -0.67(-2.52%) |
Dec 11, 2014 | 26.61 | 26.91 | 26.08 | 26.37 | 8,720,513 | -0.50(-1.86%) |
Dec 10, 2014 | 28.19 | 28.22 | 26.82 | 26.87 | 8,943,240 | -1.81(-6.31%) |
Dec 09, 2014 | 27.06 | 29.04 | 26.99 | 28.68 | 8,136,665 | +0.92(+3.33%) |
Dec 08, 2014 | 29.46 | 29.50 | 27.56 | 27.76 | 8,493,266 | -1.90(-6.42%) |
Dec 05, 2014 | 29.91 | 30.40 | 29.59 | 29.66 | 5,688,352 | -0.09(-0.31%) |
Dec 04, 2014 | 29.79 | 30.20 | 29.36 | 29.75 | 5,735,994 | -0.15(-0.49%) |
Dec 03, 2014 | 29.15 | 30.24 | 28.97 | 29.90 | 6,981,791 | +1.07(+3.72%) |
Dec 02, 2014 | 29.04 | 29.54 | 28.73 | 28.83 | 7,866,096 | +0.04(+0.13%) |
Dec 01, 2014 | 30.07 | 30.13 | 28.56 | 28.79 | 15,159,133 | -2.02(-6.57%) |
Nov 28, 2014 | 32.05 | 32.16 | 30.27 | 30.81 | 6,816,526 | -1.84(-5.63%) |
Nov 26, 2014 | 33.29 | 32.65 | 32.65 | 32.65 | 3,375,580 | -0.46(-1.40%) |
Nov 25, 2014 | 32.36 | 33.56 | 32.28 | 33.11 | 5,499,941 | +0.86(+2.66%) |
Nov 24, 2014 | 32.24 | 32.62 | 32.09 | 32.26 | 5,633,018 | +0.20(+0.63%) |
Nov 21, 2014 | 33.24 | 33.63 | 32.04 | 32.05 | 10,635,537 | +0.31(+0.99%) |
Nov 20, 2014 | 31.50 | 31.85 | 31.27 | 31.74 | 7,876,268 | -0.03(-0.09%) |
Nov 19, 2014 | 32.90 | 32.90 | 31.66 | 31.77 | 7,824,690 | -1.50(-4.50%) |
Nov 18, 2014 | 32.98 | 33.46 | 32.80 | 33.26 | 4,941,955 | -0.10(-0.30%) |
Nov 17, 2014 | 33.30 | 33.68 | 32.75 | 33.36 | 4,426,699 | -0.12(-0.36%) |
Nov 14, 2014 | 32.31 | 33.55 | 32.01 | 33.48 | 7,337,961 | +0.91(+2.81%) |
Nov 13, 2014 | 32.99 | 33.62 | 32.31 | 32.57 | 7,498,348 | +0.43(+1.35%) |
Nov 12, 2014 | 32.20 | 32.82 | 31.95 | 32.14 | 7,717,207 | -0.26(-0.80%) |
Nov 11, 2014 | 33.64 | 33.68 | 32.36 | 32.39 | 8,382,533 | -1.52(-4.47%) |
Nov 10, 2014 | 34.79 | 35.15 | 33.83 | 33.91 | 4,824,657 | -0.80(-2.32%) |
Nov 07, 2014 | 33.72 | 34.85 | 33.59 | 34.71 | 6,614,930 | +1.40(+4.22%) |
Nov 06, 2014 | 33.55 | 33.72 | 32.40 | 33.31 | 10,379,787 | -0.24(-0.72%) |
Nov 05, 2014 | 33.81 | 33.98 | 32.76 | 33.55 | 8,809,972 | -0.19(-0.57%) |
Nov 04, 2014 | 36.00 | 36.12 | 33.05 | 33.74 | 13,201,917 | -2.37(-6.57%) |