Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.21 | 23.53 | 22.89 | 23.26 | 12,703,076 | +0.05(+0.21%) |
Jan 29, 2015 | 23.20 | 23.27 | 22.89 | 23.21 | 11,676,908 | -0.08(-0.33%) |
Jan 28, 2015 | 23.83 | 23.84 | 23.27 | 23.29 | 14,135,530 | -0.80(-3.31%) |
Jan 27, 2015 | 23.87 | 24.23 | 23.81 | 24.09 | 18,307,064 | +0.17(+0.73%) |
Jan 26, 2015 | 23.38 | 24.09 | 23.24 | 23.91 | 15,676,242 | +0.61(+2.62%) |
Jan 23, 2015 | 23.06 | 23.50 | 23.01 | 23.30 | 14,018,659 | -0.05(-0.21%) |
Jan 22, 2015 | 23.38 | 23.45 | 23.07 | 23.35 | 13,629,135 | +0.10(+0.41%) |
Jan 21, 2015 | 22.66 | 23.38 | 22.60 | 23.26 | 17,511,598 | +0.68(+3.00%) |
Jan 20, 2015 | 22.77 | 22.78 | 22.39 | 22.58 | 13,681,870 | -0.10(-0.45%) |
Jan 16, 2015 | 22.11 | 22.73 | 22.06 | 22.68 | 25,664,570 | +1.28(+5.96%) |
Jan 15, 2015 | 21.37 | 21.68 | 21.32 | 21.40 | 14,863,071 | +0.04(+0.17%) |
Jan 14, 2015 | 21.06 | 21.43 | 20.93 | 21.37 | 19,410,716 | -0.17(-0.81%) |
Jan 13, 2015 | 21.69 | 21.77 | 21.42 | 21.54 | 16,946,062 | -0.05(-0.25%) |
Jan 12, 2015 | 21.68 | 21.75 | 21.37 | 21.60 | 12,634,403 | -0.32(-1.45%) |
Jan 09, 2015 | 22.02 | 22.06 | 21.65 | 21.91 | 12,714,168 | -0.09(-0.41%) |
Jan 08, 2015 | 21.82 | 22.12 | 21.72 | 22.00 | 17,992,990 | +0.49(+2.25%) |
Jan 07, 2015 | 21.57 | 21.78 | 21.36 | 21.52 | 15,343,433 | +0.05(+0.25%) |
Jan 06, 2015 | 21.57 | 21.87 | 21.36 | 21.46 | 19,319,500 | -0.16(-0.75%) |
Jan 05, 2015 | 21.92 | 21.96 | 21.34 | 21.63 | 26,882,624 | -1.21(-5.30%) |
Jan 02, 2015 | 22.89 | 22.99 | 22.60 | 22.84 | 10,499,861 | +0.00(+0.00%) |
Dec 31, 2014 | 22.94 | 22.84 | 22.84 | 22.84 | 11,445,746 | -0.14(-0.63%) |
Dec 30, 2014 | 23.20 | 23.24 | 22.92 | 22.98 | 11,825,534 | -0.40(-1.72%) |
Dec 29, 2014 | 23.33 | 23.45 | 23.23 | 23.38 | 12,616,817 | +0.03(+0.13%) |
Dec 26, 2014 | 23.40 | 23.45 | 23.23 | 23.35 | 10,004,791 | +0.02(+0.08%) |
Dec 24, 2014 | 23.49 | 23.33 | 23.33 | 23.33 | 5,816,351 | -0.10(-0.43%) |
Dec 23, 2014 | 23.22 | 23.53 | 23.13 | 23.44 | 13,071,273 | +0.01(+0.05%) |
Dec 22, 2014 | 23.49 | 23.53 | 23.12 | 23.42 | 16,991,484 | -0.18(-0.76%) |
Dec 19, 2014 | 23.24 | 23.62 | 23.06 | 23.60 | 18,082,074 | +0.65(+2.82%) |
Dec 18, 2014 | 22.84 | 22.97 | 22.56 | 22.96 | 26,029,806 | +0.38(+1.67%) |
Dec 17, 2014 | 21.52 | 22.61 | 21.49 | 22.58 | 24,067,416 | +1.16(+5.40%) |
Dec 16, 2014 | 21.06 | 21.90 | 20.91 | 21.42 | 29,333,728 | +0.49(+2.35%) |
Dec 15, 2014 | 21.61 | 21.77 | 20.90 | 20.93 | 26,882,422 | -0.78(-3.59%) |
Dec 12, 2014 | 22.15 | 22.23 | 21.71 | 21.71 | 20,332,174 | -0.65(-2.92%) |
Dec 11, 2014 | 22.58 | 22.75 | 22.35 | 22.36 | 16,252,553 | -0.25(-1.09%) |
Dec 10, 2014 | 22.90 | 22.92 | 22.47 | 22.61 | 17,659,038 | -0.47(-2.03%) |
Dec 09, 2014 | 23.08 | 23.44 | 22.81 | 23.08 | 20,295,130 | -0.21(-0.90%) |
Dec 08, 2014 | 23.69 | 23.71 | 23.23 | 23.29 | 17,754,260 | -0.67(-2.78%) |
Dec 05, 2014 | 24.05 | 24.10 | 23.85 | 23.95 | 11,528,793 | -0.25(-1.02%) |
Dec 04, 2014 | 24.20 | 24.33 | 23.99 | 24.20 | 13,768,049 | -0.55(-2.23%) |
Dec 03, 2014 | 24.53 | 24.92 | 24.41 | 24.75 | 12,533,615 | +0.35(+1.45%) |
Dec 02, 2014 | 23.94 | 24.68 | 23.84 | 24.39 | 21,671,524 | +0.53(+2.23%) |
Dec 01, 2014 | 23.74 | 23.90 | 23.29 | 23.86 | 23,506,202 | +0.31(+1.30%) |
Nov 28, 2014 | 23.86 | 23.92 | 23.48 | 23.56 | 23,287,342 | -1.36(-5.46%) |
Nov 26, 2014 | 24.93 | 24.92 | 24.92 | 24.92 | 5,745,408 | +0.01(+0.05%) |
Nov 25, 2014 | 25.15 | 25.20 | 24.87 | 24.90 | 10,443,761 | -0.28(-1.12%) |
Nov 24, 2014 | 25.40 | 25.44 | 25.11 | 25.18 | 9,136,918 | -0.23(-0.90%) |
Nov 21, 2014 | 25.33 | 25.47 | 25.22 | 25.41 | 9,880,084 | +0.39(+1.56%) |
Nov 20, 2014 | 24.86 | 25.09 | 24.84 | 25.02 | 6,450,069 | +0.14(+0.55%) |
Nov 19, 2014 | 24.83 | 24.99 | 24.66 | 24.89 | 7,579,133 | +0.21(+0.85%) |
Nov 18, 2014 | 24.72 | 24.80 | 24.55 | 24.68 | 7,095,176 | +0.17(+0.71%) |
Nov 17, 2014 | 24.38 | 24.59 | 24.27 | 24.50 | 7,640,249 | -0.02(-0.10%) |
Nov 14, 2014 | 24.20 | 24.58 | 24.20 | 24.53 | 9,226,045 | +0.16(+0.66%) |
Nov 13, 2014 | 24.42 | 24.48 | 24.24 | 24.36 | 14,309,258 | -0.31(-1.24%) |
Nov 12, 2014 | 24.69 | 24.90 | 24.63 | 24.67 | 10,186,077 | -0.34(-1.37%) |
Nov 11, 2014 | 24.82 | 25.11 | 24.75 | 25.01 | 9,050,251 | -0.07(-0.26%) |
Nov 10, 2014 | 25.20 | 25.31 | 25.02 | 25.08 | 8,463,416 | -0.12(-0.48%) |
Nov 07, 2014 | 25.15 | 25.36 | 25.12 | 25.20 | 9,518,276 | +0.11(+0.45%) |
Nov 06, 2014 | 25.17 | 25.23 | 24.89 | 25.08 | 7,550,754 | +0.06(+0.24%) |
Nov 05, 2014 | 24.85 | 25.11 | 24.71 | 25.02 | 8,873,321 | +0.43(+1.75%) |
Nov 04, 2014 | 24.79 | 24.81 | 24.44 | 24.59 | 13,598,188 | -0.48(-1.91%) |