Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.81 | 22.90 | 22.67 | 22.69 | 12,790,691 | -0.32(-1.37%) |
Jan 29, 2015 | 22.81 | 23.04 | 22.73 | 23.01 | 12,001,077 | +0.47(+2.09%) |
Jan 28, 2015 | 22.82 | 22.87 | 22.51 | 22.54 | 15,822,835 | -0.31(-1.37%) |
Jan 27, 2015 | 22.83 | 22.93 | 22.73 | 22.85 | 13,715,123 | -0.30(-1.30%) |
Jan 26, 2015 | 23.03 | 23.19 | 22.93 | 23.15 | 22,988,100 | +0.38(+1.65%) |
Jan 23, 2015 | 22.77 | 22.88 | 22.72 | 22.77 | 37,908,780 | +0.27(+1.19%) |
Jan 22, 2015 | 22.16 | 22.58 | 22.04 | 22.51 | 21,818,520 | +0.44(+1.98%) |
Jan 21, 2015 | 21.81 | 22.07 | 21.76 | 22.07 | 15,014,953 | +0.09(+0.43%) |
Jan 20, 2015 | 21.95 | 22.02 | 21.85 | 21.98 | 10,975,313 | +0.14(+0.65%) |
Jan 16, 2015 | 21.57 | 21.88 | 21.51 | 21.83 | 13,093,454 | +0.46(+2.17%) |
Jan 15, 2015 | 21.33 | 21.48 | 21.26 | 21.37 | 17,801,134 | +0.26(+1.23%) |
Jan 14, 2015 | 21.05 | 21.16 | 20.95 | 21.11 | 6,597,350 | +0.06(+0.30%) |
Jan 13, 2015 | 21.23 | 21.30 | 20.85 | 21.05 | 5,974,321 | +0.17(+0.83%) |
Jan 12, 2015 | 20.99 | 21.00 | 20.69 | 20.87 | 3,153,017 | +0.15(+0.73%) |
Jan 09, 2015 | 21.04 | 21.04 | 20.55 | 20.72 | 3,933,038 | -0.25(-1.18%) |
Jan 08, 2015 | 20.87 | 21.14 | 20.85 | 20.97 | 6,842,509 | +0.29(+1.40%) |
Jan 07, 2015 | 20.60 | 20.73 | 20.44 | 20.68 | 6,850,287 | +0.28(+1.38%) |
Jan 06, 2015 | 20.57 | 20.67 | 20.26 | 20.40 | 5,716,876 | -0.08(-0.37%) |
Jan 05, 2015 | 20.74 | 20.75 | 20.43 | 20.47 | 4,388,383 | -0.58(-2.77%) |
Jan 02, 2015 | 21.10 | 21.20 | 20.96 | 21.06 | 2,261,983 | +0.12(+0.58%) |
Dec 31, 2014 | 21.08 | 20.94 | 20.94 | 20.94 | 6,005,906 | -0.07(-0.34%) |
Dec 30, 2014 | 21.13 | 21.13 | 21.00 | 21.01 | 5,706,506 | -0.28(-1.31%) |
Dec 29, 2014 | 21.15 | 21.31 | 21.10 | 21.29 | 4,835,318 | -0.17(-0.79%) |
Dec 26, 2014 | 21.46 | 21.53 | 21.42 | 21.46 | 3,072,453 | +0.04(+0.19%) |
Dec 24, 2014 | 21.41 | 21.42 | 21.42 | 21.42 | 2,413,094 | +0.10(+0.46%) |
Dec 23, 2014 | 21.30 | 21.38 | 21.24 | 21.32 | 3,778,551 | +0.10(+0.48%) |
Dec 22, 2014 | 21.13 | 21.23 | 21.05 | 21.22 | 6,294,417 | +0.14(+0.66%) |
Dec 19, 2014 | 21.27 | 21.27 | 20.83 | 21.08 | 10,440,280 | -0.97(-4.42%) |
Dec 18, 2014 | 21.88 | 22.06 | 21.77 | 22.05 | 5,806,517 | +0.55(+2.54%) |
Dec 17, 2014 | 21.10 | 21.56 | 21.06 | 21.51 | 6,261,480 | +0.55(+2.62%) |
Dec 16, 2014 | 20.69 | 21.30 | 20.64 | 20.96 | 5,137,789 | +0.03(+0.16%) |
Dec 15, 2014 | 21.47 | 21.50 | 20.82 | 20.92 | 3,660,584 | -0.33(-1.56%) |
Dec 12, 2014 | 21.66 | 21.72 | 21.24 | 21.25 | 3,107,746 | -0.60(-2.74%) |
Dec 11, 2014 | 21.92 | 22.08 | 21.82 | 21.85 | 3,839,747 | +0.04(+0.19%) |
Dec 10, 2014 | 22.14 | 22.14 | 21.79 | 21.81 | 2,753,121 | -0.38(-1.73%) |
Dec 09, 2014 | 22.07 | 22.20 | 21.99 | 22.20 | 3,920,778 | -0.26(-1.14%) |
Dec 08, 2014 | 22.59 | 22.62 | 22.36 | 22.45 | 4,795,815 | -0.21(-0.95%) |
Dec 05, 2014 | 22.59 | 22.68 | 22.56 | 22.67 | 4,764,464 | +0.34(+1.53%) |
Dec 04, 2014 | 22.36 | 22.45 | 22.17 | 22.32 | 9,166,626 | -0.21(-0.94%) |
Dec 03, 2014 | 22.50 | 22.55 | 22.46 | 22.53 | 11,838,334 | +0.09(+0.42%) |
Dec 02, 2014 | 22.42 | 22.45 | 22.33 | 22.44 | 3,151,516 | +0.06(+0.26%) |
Dec 01, 2014 | 22.38 | 22.41 | 22.31 | 22.38 | 4,307,137 | -0.04(-0.19%) |
Nov 28, 2014 | 22.34 | 22.45 | 22.32 | 22.42 | 2,804,151 | +0.15(+0.68%) |
Nov 26, 2014 | 22.21 | 22.27 | 22.27 | 22.27 | 2,477,379 | +0.02(+0.10%) |
Nov 25, 2014 | 22.27 | 22.29 | 22.17 | 22.25 | 16,133,791 | +0.08(+0.37%) |
Nov 24, 2014 | 22.19 | 22.21 | 22.08 | 22.17 | 9,394,731 | +0.20(+0.89%) |
Nov 21, 2014 | 21.98 | 22.01 | 21.89 | 21.97 | 3,965,361 | +0.47(+2.21%) |
Nov 20, 2014 | 21.41 | 21.53 | 21.37 | 21.50 | 3,167,149 | -0.14(-0.64%) |
Nov 19, 2014 | 21.71 | 21.71 | 21.57 | 21.64 | 3,330,373 | -0.05(-0.23%) |
Nov 18, 2014 | 21.59 | 21.72 | 21.56 | 21.69 | 3,037,608 | +0.24(+1.12%) |
Nov 17, 2014 | 21.29 | 21.48 | 21.28 | 21.45 | 2,037,771 | +0.18(+0.85%) |
Nov 14, 2014 | 21.26 | 21.31 | 21.22 | 21.27 | 4,712,794 | -0.05(-0.25%) |
Nov 13, 2014 | 21.21 | 21.37 | 21.19 | 21.32 | 3,554,607 | +0.05(+0.23%) |
Nov 12, 2014 | 21.20 | 21.29 | 21.18 | 21.27 | 2,947,444 | -0.18(-0.86%) |
Nov 11, 2014 | 21.45 | 21.48 | 21.39 | 21.45 | 2,823,248 | +0.10(+0.48%) |
Nov 10, 2014 | 21.20 | 21.35 | 21.18 | 21.35 | 1,259,935 | +0.24(+1.14%) |
Nov 07, 2014 | 21.11 | 21.13 | 20.96 | 21.11 | 5,992,164 | -0.26(-1.20%) |
Nov 06, 2014 | 21.38 | 21.46 | 21.20 | 21.37 | 7,290,065 | +0.19(+0.89%) |
Nov 05, 2014 | 21.19 | 21.22 | 21.11 | 21.18 | 1,900,667 | +0.19(+0.90%) |
Nov 04, 2014 | 21.12 | 21.13 | 20.84 | 20.99 | 3,881,947 | -0.18(-0.87%) |