Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.71 | 23.10 | 22.64 | 22.70 | 5,961,903 | -0.23(-0.99%) |
Jan 29, 2015 | 22.84 | 23.00 | 22.65 | 22.93 | 3,898,196 | +0.12(+0.51%) |
Jan 28, 2015 | 23.39 | 23.45 | 22.81 | 22.81 | 6,006,309 | -0.46(-1.97%) |
Jan 27, 2015 | 23.28 | 23.43 | 23.12 | 23.27 | 4,615,039 | -0.20(-0.86%) |
Jan 26, 2015 | 23.31 | 23.54 | 23.21 | 23.47 | 3,540,607 | +0.12(+0.49%) |
Jan 23, 2015 | 23.55 | 23.55 | 23.35 | 23.36 | 3,707,229 | -0.17(-0.71%) |
Jan 22, 2015 | 23.21 | 23.56 | 23.08 | 23.53 | 4,649,800 | +0.42(+1.81%) |
Jan 21, 2015 | 22.99 | 23.16 | 22.85 | 23.11 | 7,212,039 | +0.04(+0.16%) |
Jan 20, 2015 | 23.22 | 23.27 | 22.86 | 23.07 | 5,001,099 | -0.07(-0.29%) |
Jan 16, 2015 | 22.79 | 23.15 | 22.74 | 23.14 | 4,639,799 | +0.33(+1.43%) |
Jan 15, 2015 | 22.89 | 23.18 | 22.79 | 22.81 | 5,757,093 | -0.08(-0.33%) |
Jan 14, 2015 | 22.75 | 23.06 | 22.66 | 22.89 | 5,262,199 | -0.18(-0.78%) |
Jan 13, 2015 | 23.34 | 23.49 | 22.91 | 23.07 | 4,199,787 | -0.12(-0.50%) |
Jan 12, 2015 | 23.31 | 23.37 | 23.05 | 23.18 | 4,491,628 | -0.14(-0.58%) |
Jan 09, 2015 | 23.89 | 23.93 | 23.29 | 23.32 | 7,534,516 | -0.51(-2.12%) |
Jan 08, 2015 | 23.76 | 23.99 | 23.65 | 23.82 | 5,767,054 | +0.23(+0.98%) |
Jan 07, 2015 | 23.65 | 23.85 | 23.50 | 23.59 | 4,593,395 | +0.15(+0.63%) |
Jan 06, 2015 | 23.63 | 23.69 | 23.38 | 23.45 | 7,314,927 | -0.21(-0.89%) |
Jan 05, 2015 | 24.04 | 24.08 | 23.56 | 23.66 | 5,980,031 | -0.64(-2.62%) |
Jan 02, 2015 | 24.46 | 24.50 | 24.13 | 24.29 | 3,577,897 | -0.00(-0.02%) |
Dec 31, 2014 | 24.68 | 24.30 | 24.30 | 24.30 | 4,115,210 | -0.35(-1.44%) |
Dec 30, 2014 | 24.56 | 24.78 | 24.51 | 24.65 | 2,435,089 | -0.01(-0.03%) |
Dec 29, 2014 | 24.62 | 24.84 | 24.54 | 24.66 | 2,950,601 | +0.02(+0.10%) |
Dec 26, 2014 | 24.66 | 24.74 | 24.62 | 24.64 | 2,344,940 | +0.00(+0.00%) |
Dec 24, 2014 | 24.66 | 24.64 | 24.64 | 24.64 | 2,035,983 | +0.00(+0.00%) |
Dec 23, 2014 | 24.55 | 24.72 | 24.48 | 24.64 | 4,101,191 | +0.11(+0.45%) |
Dec 22, 2014 | 24.39 | 24.53 | 24.32 | 24.52 | 6,173,648 | +0.19(+0.78%) |
Dec 19, 2014 | 23.98 | 24.40 | 23.97 | 24.33 | 8,655,006 | +0.34(+1.43%) |
Dec 18, 2014 | 23.77 | 23.99 | 23.67 | 23.99 | 6,008,647 | +0.50(+2.12%) |
Dec 17, 2014 | 23.09 | 23.53 | 23.06 | 23.49 | 7,488,282 | +0.50(+2.18%) |
Dec 16, 2014 | 22.75 | 23.40 | 22.69 | 22.99 | 8,363,986 | +0.11(+0.49%) |
Dec 15, 2014 | 23.22 | 23.28 | 22.82 | 22.88 | 7,282,321 | -0.30(-1.29%) |
Dec 12, 2014 | 23.50 | 23.64 | 23.17 | 23.18 | 7,068,535 | -0.51(-2.17%) |
Dec 11, 2014 | 23.68 | 23.84 | 23.64 | 23.69 | 5,146,082 | +0.05(+0.22%) |
Dec 10, 2014 | 23.67 | 23.95 | 23.63 | 23.64 | 7,810,862 | -0.14(-0.59%) |
Dec 09, 2014 | 23.58 | 23.79 | 23.51 | 23.78 | 5,772,226 | -0.08(-0.32%) |
Dec 08, 2014 | 23.67 | 23.94 | 23.57 | 23.86 | 5,537,080 | +0.19(+0.79%) |
Dec 05, 2014 | 23.68 | 23.77 | 23.57 | 23.67 | 4,836,096 | +0.03(+0.13%) |
Dec 04, 2014 | 23.75 | 23.75 | 23.47 | 23.64 | 3,761,198 | -0.11(-0.45%) |
Dec 03, 2014 | 23.70 | 23.88 | 23.61 | 23.75 | 3,597,862 | +0.03(+0.13%) |
Dec 02, 2014 | 23.59 | 23.74 | 23.57 | 23.71 | 4,043,372 | +0.14(+0.59%) |
Dec 01, 2014 | 23.70 | 23.71 | 23.51 | 23.57 | 4,447,942 | -0.18(-0.77%) |
Nov 28, 2014 | 23.80 | 23.90 | 23.73 | 23.76 | 2,627,471 | +0.02(+0.08%) |
Nov 26, 2014 | 23.86 | 23.74 | 23.74 | 23.74 | 3,597,289 | -0.13(-0.53%) |
Nov 25, 2014 | 23.94 | 23.98 | 23.86 | 23.86 | 6,514,739 | -0.08(-0.35%) |
Nov 24, 2014 | 23.86 | 23.96 | 23.78 | 23.95 | 4,686,686 | +0.18(+0.75%) |
Nov 21, 2014 | 23.74 | 23.85 | 23.69 | 23.77 | 5,881,671 | +0.30(+1.29%) |
Nov 20, 2014 | 23.34 | 23.52 | 23.29 | 23.47 | 4,300,364 | -0.02(-0.10%) |
Nov 19, 2014 | 23.51 | 23.53 | 23.41 | 23.49 | 3,744,079 | -0.02(-0.07%) |
Nov 18, 2014 | 23.52 | 23.58 | 23.45 | 23.51 | 4,656,272 | -0.01(-0.05%) |
Nov 17, 2014 | 23.38 | 23.53 | 23.24 | 23.52 | 5,589,656 | +0.08(+0.36%) |
Nov 14, 2014 | 23.34 | 23.47 | 23.30 | 23.44 | 5,339,060 | +0.07(+0.29%) |
Nov 13, 2014 | 23.40 | 23.47 | 23.28 | 23.37 | 4,075,251 | -0.03(-0.12%) |
Nov 12, 2014 | 23.19 | 23.41 | 23.13 | 23.40 | 4,303,567 | +0.07(+0.29%) |
Nov 11, 2014 | 23.38 | 23.48 | 23.27 | 23.33 | 5,036,022 | -0.01(-0.03%) |
Nov 10, 2014 | 23.23 | 23.36 | 23.19 | 23.34 | 4,762,392 | +0.07(+0.29%) |
Nov 07, 2014 | 23.25 | 23.33 | 23.15 | 23.27 | 7,878,102 | -0.25(-1.08%) |
Nov 06, 2014 | 23.62 | 23.62 | 23.39 | 23.52 | 5,127,121 | -0.10(-0.43%) |
Nov 05, 2014 | 23.59 | 23.63 | 23.38 | 23.62 | 5,966,150 | +0.12(+0.52%) |
Nov 04, 2014 | 23.41 | 23.64 | 23.36 | 23.50 | 6,465,286 | +0.06(+0.25%) |