Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.44 | 22.52 | 22.22 | 22.24 | 1,476,456 | -0.50(-2.20%) |
Jan 29, 2015 | 22.58 | 22.74 | 22.48 | 22.74 | 1,470,811 | +0.16(+0.71%) |
Jan 28, 2015 | 22.84 | 22.95 | 22.55 | 22.57 | 2,590,097 | -0.56(-2.40%) |
Jan 27, 2015 | 23.36 | 23.40 | 23.04 | 23.13 | 3,314,176 | -1.30(-5.31%) |
Jan 26, 2015 | 24.11 | 24.48 | 24.07 | 24.43 | 1,063,299 | +0.23(+0.93%) |
Jan 23, 2015 | 24.23 | 24.40 | 24.15 | 24.20 | 1,472,436 | -0.12(-0.50%) |
Jan 22, 2015 | 24.09 | 24.37 | 23.98 | 24.32 | 1,623,562 | +0.38(+1.58%) |
Jan 21, 2015 | 23.63 | 23.96 | 23.60 | 23.94 | 1,615,760 | +0.32(+1.36%) |
Jan 20, 2015 | 23.90 | 23.90 | 23.49 | 23.62 | 2,013,941 | +0.88(+3.86%) |
Jan 16, 2015 | 22.39 | 22.76 | 22.35 | 22.74 | 1,095,368 | +0.49(+2.21%) |
Jan 15, 2015 | 22.29 | 22.34 | 22.11 | 22.25 | 1,552,769 | -0.04(-0.18%) |
Jan 14, 2015 | 22.24 | 22.35 | 22.16 | 22.29 | 1,175,001 | +0.10(+0.44%) |
Jan 13, 2015 | 22.20 | 22.44 | 22.03 | 22.20 | 1,361,107 | -0.44(-1.92%) |
Jan 12, 2015 | 22.70 | 22.81 | 22.41 | 22.63 | 1,119,555 | +0.40(+1.81%) |
Jan 09, 2015 | 22.54 | 22.54 | 21.97 | 22.23 | 2,085,498 | -0.50(-2.20%) |
Jan 08, 2015 | 22.45 | 22.79 | 22.42 | 22.73 | 1,403,991 | +0.24(+1.08%) |
Jan 07, 2015 | 22.41 | 22.54 | 22.13 | 22.49 | 1,621,341 | +0.20(+0.90%) |
Jan 06, 2015 | 22.37 | 22.54 | 22.24 | 22.28 | 1,672,937 | -0.30(-1.32%) |
Jan 05, 2015 | 22.75 | 22.82 | 22.45 | 22.58 | 2,079,759 | -0.94(-4.01%) |
Jan 02, 2015 | 23.51 | 23.59 | 23.30 | 23.53 | 1,526,478 | +0.15(+0.66%) |
Dec 31, 2014 | 23.53 | 23.37 | 23.37 | 23.37 | 988,397 | -0.17(-0.72%) |
Dec 30, 2014 | 23.65 | 23.67 | 23.47 | 23.54 | 566,383 | -0.27(-1.15%) |
Dec 29, 2014 | 23.65 | 23.90 | 23.61 | 23.82 | 425,144 | +0.08(+0.34%) |
Dec 26, 2014 | 23.68 | 23.78 | 23.65 | 23.74 | 208,652 | +0.05(+0.20%) |
Dec 24, 2014 | 23.76 | 23.69 | 23.69 | 23.69 | 209,690 | -0.05(-0.20%) |
Dec 23, 2014 | 23.67 | 23.78 | 23.64 | 23.74 | 684,973 | +0.21(+0.89%) |
Dec 22, 2014 | 23.49 | 23.57 | 23.40 | 23.53 | 549,425 | +0.10(+0.45%) |
Dec 19, 2014 | 23.22 | 23.48 | 23.19 | 23.42 | 1,296,211 | -0.18(-0.75%) |
Dec 18, 2014 | 23.32 | 23.60 | 23.23 | 23.60 | 1,104,323 | +1.00(+4.42%) |
Dec 17, 2014 | 22.31 | 22.74 | 22.28 | 22.60 | 1,565,277 | -0.30(-1.30%) |
Dec 16, 2014 | 22.57 | 23.24 | 22.53 | 22.90 | 727,714 | +0.24(+1.07%) |
Dec 15, 2014 | 23.24 | 23.28 | 22.54 | 22.66 | 708,449 | -0.49(-2.12%) |
Dec 12, 2014 | 23.63 | 23.68 | 23.11 | 23.15 | 749,539 | -0.52(-2.18%) |
Dec 11, 2014 | 23.67 | 23.89 | 23.61 | 23.66 | 754,421 | +0.15(+0.65%) |
Dec 10, 2014 | 23.80 | 23.80 | 23.44 | 23.51 | 745,231 | -0.18(-0.75%) |
Dec 09, 2014 | 23.56 | 23.74 | 23.54 | 23.69 | 791,117 | +0.01(+0.03%) |
Dec 08, 2014 | 23.81 | 23.88 | 23.64 | 23.68 | 480,678 | -0.26(-1.08%) |
Dec 05, 2014 | 24.02 | 24.03 | 23.97 | 23.94 | 391,206 | +0.08(+0.34%) |
Dec 04, 2014 | 23.69 | 23.92 | 23.54 | 23.86 | 683,620 | -0.27(-1.10%) |
Dec 03, 2014 | 24.12 | 24.19 | 24.03 | 24.12 | 542,061 | +0.05(+0.20%) |
Dec 02, 2014 | 24.33 | 24.37 | 24.07 | 24.07 | 525,502 | -0.20(-0.83%) |
Dec 01, 2014 | 24.41 | 24.48 | 24.25 | 24.28 | 926,797 | +0.06(+0.23%) |
Nov 28, 2014 | 24.08 | 24.32 | 24.06 | 24.22 | 624,117 | +0.37(+1.55%) |
Nov 26, 2014 | 23.88 | 23.85 | 23.85 | 23.85 | 568,396 | +0.06(+0.27%) |
Nov 25, 2014 | 23.74 | 23.90 | 23.68 | 23.78 | 692,699 | +0.02(+0.07%) |
Nov 24, 2014 | 23.82 | 23.87 | 23.65 | 23.77 | 932,533 | +0.41(+1.76%) |
Nov 21, 2014 | 23.51 | 23.53 | 23.31 | 23.36 | 807,039 | +0.30(+1.29%) |
Nov 20, 2014 | 22.94 | 23.07 | 22.89 | 23.06 | 812,772 | -0.24(-1.04%) |
Nov 19, 2014 | 23.39 | 23.42 | 23.21 | 23.30 | 547,935 | +0.12(+0.52%) |
Nov 18, 2014 | 23.16 | 23.23 | 23.10 | 23.18 | 649,225 | +0.38(+1.66%) |
Nov 17, 2014 | 22.78 | 22.89 | 22.74 | 22.80 | 496,183 | +0.05(+0.21%) |
Nov 14, 2014 | 22.58 | 22.81 | 22.57 | 22.75 | 509,471 | -0.08(-0.35%) |
Nov 13, 2014 | 22.80 | 22.95 | 22.74 | 22.83 | 1,226,176 | +0.20(+0.89%) |
Nov 12, 2014 | 22.32 | 22.79 | 22.29 | 22.63 | 1,803,203 | +0.10(+0.43%) |
Nov 11, 2014 | 22.54 | 22.57 | 22.49 | 22.53 | 765,718 | +0.07(+0.32%) |
Nov 10, 2014 | 22.57 | 22.57 | 22.45 | 22.46 | 619,440 | +0.21(+0.94%) |
Nov 07, 2014 | 22.22 | 22.29 | 22.07 | 22.25 | 602,486 | -0.31(-1.39%) |
Nov 06, 2014 | 22.64 | 22.81 | 22.54 | 22.57 | 682,300 | +0.27(+1.23%) |
Nov 05, 2014 | 22.45 | 22.45 | 22.26 | 22.29 | 774,401 | -0.06(-0.29%) |
Nov 04, 2014 | 22.43 | 22.45 | 22.28 | 22.36 | 518,350 | -0.04(-0.18%) |