Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.81 | 20.89 | 20.50 | 20.53 | 65,546,400 | -0.38(-1.82%) |
Jan 29, 2015 | 20.97 | 21.00 | 20.73 | 20.92 | 44,378,124 | -0.08(-0.38%) |
Jan 28, 2015 | 21.40 | 21.78 | 20.71 | 20.99 | 48,764,080 | -0.43(-1.99%) |
Jan 27, 2015 | 21.25 | 21.91 | 21.22 | 21.42 | 61,697,836 | -0.13(-0.61%) |
Jan 26, 2015 | 21.34 | 21.59 | 21.14 | 21.55 | 40,838,556 | +0.23(+1.08%) |
Jan 23, 2015 | 21.60 | 21.62 | 21.31 | 21.32 | 39,530,896 | -0.24(-1.10%) |
Jan 22, 2015 | 21.47 | 21.57 | 21.06 | 21.56 | 45,320,536 | +0.11(+0.52%) |
Jan 21, 2015 | 21.63 | 22.01 | 21.40 | 21.45 | 50,574,288 | -0.30(-1.39%) |
Jan 20, 2015 | 21.66 | 21.76 | 21.38 | 21.75 | 64,172,760 | +0.20(+0.91%) |
Jan 16, 2015 | 21.22 | 21.57 | 21.20 | 21.55 | 36,308,304 | +0.26(+1.23%) |
Jan 15, 2015 | 21.34 | 21.53 | 21.19 | 21.29 | 38,483,820 | -0.05(-0.25%) |
Jan 14, 2015 | 21.17 | 21.50 | 21.11 | 21.34 | 46,559,752 | +0.03(+0.12%) |
Jan 13, 2015 | 21.61 | 21.84 | 21.11 | 21.32 | 51,962,580 | -0.22(-1.01%) |
Jan 12, 2015 | 21.47 | 21.61 | 21.43 | 21.53 | 35,904,764 | +0.08(+0.37%) |
Jan 09, 2015 | 21.34 | 21.49 | 21.30 | 21.45 | 37,660,276 | +0.10(+0.46%) |
Jan 08, 2015 | 21.25 | 21.45 | 21.17 | 21.36 | 70,974,384 | +0.43(+2.04%) |
Jan 07, 2015 | 20.84 | 20.94 | 20.75 | 20.93 | 29,236,234 | +0.28(+1.37%) |
Jan 06, 2015 | 20.55 | 20.94 | 20.45 | 20.65 | 42,548,560 | +0.17(+0.83%) |
Jan 05, 2015 | 20.60 | 20.64 | 20.38 | 20.48 | 35,616,572 | -0.11(-0.54%) |
Jan 02, 2015 | 20.55 | 20.88 | 20.51 | 20.59 | 23,638,262 | +0.12(+0.58%) |
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,720,934 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,790,590 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.63 | 19,289,520 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,097,505 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.65 | 20.65 | 20.65 | 16,470,776 | -0.02(-0.10%) |
Dec 23, 2014 | 21.15 | 21.18 | 20.22 | 20.67 | 52,953,604 | -0.42(-1.99%) |
Dec 22, 2014 | 20.94 | 21.11 | 20.78 | 21.09 | 27,994,134 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.09 | 20.77 | 20.99 | 68,406,016 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.65 | 21.01 | 54,615,264 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,523,820 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,029,900 | -0.12(-0.62%) |
Dec 15, 2014 | 20.46 | 20.47 | 20.16 | 20.28 | 48,293,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,872,152 | -0.46(-2.21%) |
Dec 11, 2014 | 20.94 | 21.76 | 20.71 | 20.80 | 40,105,144 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.94 | 45,983,440 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.67 | 20.99 | 40,150,952 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,887,364 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,824,076 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.60 | 20.81 | 29,447,720 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.58 | 20.86 | 47,868,752 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,605,636 | +0.20(+0.99%) |
Dec 01, 2014 | 20.29 | 20.71 | 20.29 | 20.54 | 34,822,268 | +0.07(+0.35%) |
Nov 28, 2014 | 20.46 | 20.79 | 20.41 | 20.47 | 30,860,764 | +0.03(+0.16%) |
Nov 26, 2014 | 20.14 | 20.44 | 20.44 | 20.44 | 41,813,824 | +0.41(+2.07%) |
Nov 25, 2014 | 19.85 | 20.15 | 19.83 | 20.02 | 38,784,132 | +0.16(+0.83%) |
Nov 24, 2014 | 20.06 | 20.13 | 19.79 | 19.86 | 46,615,944 | -0.15(-0.76%) |
Nov 21, 2014 | 20.21 | 20.23 | 19.84 | 20.01 | 41,999,240 | +0.01(+0.03%) |
Nov 20, 2014 | 19.93 | 20.04 | 19.88 | 20.00 | 25,075,060 | +0.00(+0.00%) |
Nov 19, 2014 | 19.99 | 20.08 | 19.90 | 20.00 | 24,161,360 | -0.10(-0.49%) |
Nov 18, 2014 | 20.04 | 20.16 | 19.91 | 20.10 | 30,794,516 | +0.18(+0.89%) |
Nov 17, 2014 | 19.65 | 19.98 | 19.63 | 19.92 | 39,927,468 | -0.01(-0.07%) |
Nov 14, 2014 | 19.96 | 20.08 | 19.86 | 19.94 | 27,595,360 | -0.05(-0.26%) |
Nov 13, 2014 | 20.05 | 20.12 | 19.88 | 19.99 | 21,840,598 | +0.00(+0.00%) |
Nov 12, 2014 | 19.86 | 20.07 | 19.86 | 19.99 | 33,485,046 | +0.07(+0.33%) |
Nov 11, 2014 | 19.83 | 19.98 | 19.78 | 19.92 | 22,893,060 | +0.08(+0.40%) |
Nov 10, 2014 | 19.69 | 19.90 | 19.59 | 19.84 | 34,633,228 | +0.18(+0.94%) |
Nov 07, 2014 | 19.80 | 19.80 | 19.56 | 19.66 | 26,278,924 | -0.08(-0.40%) |
Nov 06, 2014 | 19.77 | 19.88 | 19.69 | 19.74 | 25,136,098 | +0.00(+0.00%) |
Nov 05, 2014 | 19.96 | 19.98 | 19.68 | 19.74 | 30,143,592 | +0.00(+0.02%) |
Nov 04, 2014 | 19.64 | 19.75 | 19.47 | 19.73 | 37,415,440 | +0.06(+0.30%) |