Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.69 | 20.81 | 20.16 | 20.20 | 14,782,255 | -0.69(-3.30%) |
Jan 29, 2015 | 20.67 | 20.98 | 20.40 | 20.89 | 9,631,646 | +0.22(+1.05%) |
Jan 28, 2015 | 21.03 | 21.40 | 20.65 | 20.67 | 12,259,279 | -0.17(-0.83%) |
Jan 27, 2015 | 21.10 | 21.22 | 20.70 | 20.85 | 15,178,840 | -0.59(-2.76%) |
Jan 26, 2015 | 21.32 | 21.49 | 21.06 | 21.44 | 8,804,974 | +0.11(+0.54%) |
Jan 23, 2015 | 21.69 | 21.69 | 21.20 | 21.32 | 14,945,199 | -0.45(-2.07%) |
Jan 22, 2015 | 21.49 | 21.78 | 21.02 | 21.78 | 14,181,982 | +0.27(+1.23%) |
Jan 21, 2015 | 21.01 | 21.67 | 20.91 | 21.51 | 14,818,664 | +0.61(+2.92%) |
Jan 20, 2015 | 20.86 | 21.02 | 20.61 | 20.90 | 15,473,236 | +0.14(+0.68%) |
Jan 16, 2015 | 20.53 | 20.79 | 20.24 | 20.76 | 18,918,928 | +0.13(+0.62%) |
Jan 15, 2015 | 20.85 | 20.98 | 20.56 | 20.63 | 29,992,194 | +0.27(+1.33%) |
Jan 14, 2015 | 20.35 | 20.63 | 20.21 | 20.36 | 24,822,290 | -0.27(-1.33%) |
Jan 13, 2015 | 21.14 | 21.47 | 20.53 | 20.63 | 16,302,728 | -0.29(-1.39%) |
Jan 12, 2015 | 21.47 | 21.47 | 20.80 | 20.93 | 14,224,935 | -0.51(-2.39%) |
Jan 09, 2015 | 21.32 | 21.53 | 21.14 | 21.44 | 9,878,413 | +0.02(+0.10%) |
Jan 08, 2015 | 20.95 | 21.51 | 20.94 | 21.42 | 18,877,810 | +0.66(+3.20%) |
Jan 07, 2015 | 20.67 | 20.82 | 20.42 | 20.75 | 17,762,412 | +0.19(+0.92%) |
Jan 06, 2015 | 21.34 | 21.49 | 20.55 | 20.56 | 22,255,856 | -0.80(-3.77%) |
Jan 05, 2015 | 21.89 | 22.02 | 21.36 | 21.37 | 12,911,425 | -0.71(-3.21%) |
Jan 02, 2015 | 22.10 | 22.25 | 21.76 | 22.08 | 7,812,818 | +0.04(+0.16%) |
Dec 31, 2014 | 22.39 | 22.04 | 22.04 | 22.04 | 7,921,694 | -0.27(-1.19%) |
Dec 30, 2014 | 22.14 | 22.39 | 22.13 | 22.31 | 7,410,475 | -0.08(-0.36%) |
Dec 29, 2014 | 22.13 | 22.47 | 22.13 | 22.39 | 6,664,330 | +0.11(+0.48%) |
Dec 26, 2014 | 22.51 | 22.53 | 22.25 | 22.28 | 4,587,699 | -0.05(-0.24%) |
Dec 24, 2014 | 22.47 | 22.33 | 22.33 | 22.33 | 3,254,378 | -0.13(-0.59%) |
Dec 23, 2014 | 22.55 | 22.74 | 22.37 | 22.47 | 11,127,203 | +0.00(+0.00%) |
Dec 22, 2014 | 22.04 | 22.53 | 22.04 | 22.47 | 19,879,732 | +0.45(+2.05%) |
Dec 19, 2014 | 22.14 | 22.24 | 21.93 | 22.01 | 16,736,232 | -0.11(-0.48%) |
Dec 18, 2014 | 22.00 | 22.13 | 21.74 | 22.12 | 21,000,476 | +0.49(+2.27%) |
Dec 17, 2014 | 21.05 | 21.66 | 20.88 | 21.63 | 19,707,330 | +0.54(+2.54%) |
Dec 16, 2014 | 20.49 | 21.47 | 20.45 | 21.09 | 28,836,042 | +0.41(+1.97%) |
Dec 15, 2014 | 21.07 | 21.27 | 20.58 | 20.69 | 16,925,958 | -0.24(-1.14%) |
Dec 12, 2014 | 20.92 | 21.43 | 20.79 | 20.93 | 16,138,176 | -0.11(-0.55%) |
Dec 11, 2014 | 21.11 | 21.46 | 20.97 | 21.04 | 8,749,489 | +0.01(+0.04%) |
Dec 10, 2014 | 21.55 | 21.55 | 20.92 | 21.03 | 12,076,086 | -0.56(-2.60%) |
Dec 09, 2014 | 21.34 | 21.72 | 21.17 | 21.59 | 14,970,612 | +0.15(+0.72%) |
Dec 08, 2014 | 22.22 | 22.33 | 21.26 | 21.44 | 21,119,910 | -0.71(-3.20%) |
Dec 05, 2014 | 21.78 | 22.19 | 21.46 | 22.15 | 21,781,620 | +0.57(+2.62%) |
Dec 04, 2014 | 21.78 | 21.98 | 21.48 | 21.58 | 11,478,815 | -0.16(-0.75%) |
Dec 03, 2014 | 21.19 | 21.83 | 21.18 | 21.74 | 19,750,108 | +0.63(+3.00%) |
Dec 02, 2014 | 20.97 | 21.18 | 20.90 | 21.11 | 11,963,535 | +0.12(+0.55%) |
Dec 01, 2014 | 21.26 | 21.27 | 20.96 | 21.00 | 11,597,549 | -0.27(-1.29%) |
Nov 28, 2014 | 20.96 | 21.36 | 20.88 | 21.27 | 10,981,073 | +0.16(+0.75%) |
Nov 26, 2014 | 20.61 | 21.11 | 21.11 | 21.11 | 16,792,658 | +0.57(+2.78%) |
Nov 25, 2014 | 20.44 | 20.56 | 20.39 | 20.54 | 9,860,511 | -0.01(-0.06%) |
Nov 24, 2014 | 20.20 | 20.56 | 20.10 | 20.56 | 15,273,369 | +0.34(+1.68%) |
Nov 21, 2014 | 20.27 | 20.32 | 20.02 | 20.21 | 11,182,192 | +0.20(+0.99%) |
Nov 20, 2014 | 19.86 | 20.08 | 19.79 | 20.02 | 10,630,559 | +0.04(+0.18%) |
Nov 19, 2014 | 20.10 | 20.12 | 19.93 | 19.98 | 11,225,912 | -0.08(-0.40%) |
Nov 18, 2014 | 19.88 | 20.21 | 19.77 | 20.06 | 10,988,006 | +0.27(+1.34%) |
Nov 17, 2014 | 19.98 | 20.07 | 19.61 | 19.79 | 12,917,244 | -0.30(-1.49%) |
Nov 14, 2014 | 19.56 | 20.23 | 19.43 | 20.09 | 16,895,580 | +0.18(+0.88%) |
Nov 13, 2014 | 20.14 | 20.23 | 19.81 | 19.92 | 15,747,773 | +0.11(+0.58%) |
Nov 12, 2014 | 19.90 | 20.02 | 19.64 | 19.80 | 11,254,694 | -0.04(-0.22%) |
Nov 11, 2014 | 19.98 | 20.06 | 19.73 | 19.85 | 9,219,163 | -0.08(-0.40%) |
Nov 10, 2014 | 19.75 | 20.22 | 19.69 | 19.93 | 12,099,290 | +0.18(+0.89%) |
Nov 07, 2014 | 19.94 | 19.94 | 19.50 | 19.75 | 9,332,222 | -0.14(-0.71%) |
Nov 06, 2014 | 19.88 | 20.03 | 19.72 | 19.89 | 13,371,711 | -0.02(-0.09%) |
Nov 05, 2014 | 19.62 | 19.94 | 19.38 | 19.91 | 11,784,516 | +0.47(+2.40%) |
Nov 04, 2014 | 19.50 | 19.62 | 19.29 | 19.44 | 13,693,888 | -0.11(-0.59%) |