Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.18 | 21.26 | 20.87 | 20.90 | 64,399,304 | -0.39(-1.82%) |
Jan 29, 2015 | 21.34 | 21.38 | 21.09 | 21.29 | 43,601,480 | -0.08(-0.38%) |
Jan 28, 2015 | 21.78 | 22.16 | 21.07 | 21.37 | 47,910,684 | -0.43(-1.99%) |
Jan 27, 2015 | 21.63 | 22.30 | 21.60 | 21.80 | 60,618,088 | -0.13(-0.61%) |
Jan 26, 2015 | 21.72 | 21.97 | 21.52 | 21.94 | 40,123,860 | +0.23(+1.08%) |
Jan 23, 2015 | 21.98 | 22.00 | 21.69 | 21.70 | 38,839,084 | -0.24(-1.10%) |
Jan 22, 2015 | 21.85 | 21.96 | 21.44 | 21.94 | 44,527,404 | +0.11(+0.52%) |
Jan 21, 2015 | 22.02 | 22.41 | 21.78 | 21.83 | 49,689,208 | -0.31(-1.39%) |
Jan 20, 2015 | 22.05 | 22.14 | 21.76 | 22.14 | 63,049,700 | +0.20(+0.91%) |
Jan 16, 2015 | 21.60 | 21.95 | 21.58 | 21.94 | 35,672,888 | +0.27(+1.23%) |
Jan 15, 2015 | 21.72 | 21.92 | 21.57 | 21.67 | 37,810,332 | -0.05(-0.25%) |
Jan 14, 2015 | 21.54 | 21.88 | 21.49 | 21.72 | 45,744,932 | +0.03(+0.12%) |
Jan 13, 2015 | 21.99 | 22.22 | 21.48 | 21.70 | 51,053,208 | -0.22(-1.01%) |
Jan 12, 2015 | 21.85 | 21.99 | 21.81 | 21.92 | 35,276,408 | +0.08(+0.37%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.68 | 21.84 | 37,001,200 | +0.10(+0.46%) |
Jan 08, 2015 | 21.63 | 21.83 | 21.55 | 21.74 | 69,732,288 | +0.43(+2.04%) |
Jan 07, 2015 | 21.21 | 21.31 | 21.12 | 21.30 | 28,724,584 | +0.29(+1.37%) |
Jan 06, 2015 | 20.91 | 21.31 | 20.81 | 21.01 | 41,803,936 | +0.17(+0.83%) |
Jan 05, 2015 | 20.97 | 21.01 | 20.74 | 20.84 | 34,993,264 | -0.11(-0.54%) |
Jan 02, 2015 | 20.91 | 21.25 | 20.88 | 20.95 | 23,224,580 | +0.12(+0.58%) |
Dec 31, 2014 | 20.85 | 20.83 | 20.83 | 20.83 | 22,323,306 | -0.15(-0.73%) |
Dec 30, 2014 | 20.92 | 21.06 | 20.89 | 20.99 | 16,496,745 | -0.01(-0.03%) |
Dec 29, 2014 | 21.04 | 21.15 | 20.99 | 20.99 | 18,951,942 | -0.17(-0.82%) |
Dec 26, 2014 | 21.07 | 21.29 | 20.93 | 21.17 | 12,868,291 | +0.15(+0.73%) |
Dec 24, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 16,182,528 | -0.02(-0.10%) |
Dec 23, 2014 | 21.52 | 21.55 | 20.58 | 21.03 | 52,026,884 | -0.43(-1.99%) |
Dec 22, 2014 | 21.31 | 21.48 | 21.15 | 21.46 | 27,504,220 | +0.10(+0.47%) |
Dec 19, 2014 | 21.34 | 21.46 | 21.14 | 21.36 | 67,208,872 | -0.02(-0.09%) |
Dec 18, 2014 | 21.08 | 21.40 | 21.01 | 21.38 | 53,659,468 | +0.57(+2.73%) |
Dec 17, 2014 | 20.53 | 20.97 | 20.45 | 20.81 | 36,867,132 | +0.30(+1.47%) |
Dec 16, 2014 | 20.62 | 21.11 | 20.49 | 20.51 | 35,399,356 | -0.13(-0.62%) |
Dec 15, 2014 | 20.82 | 20.83 | 20.52 | 20.64 | 47,448,696 | -0.06(-0.29%) |
Dec 12, 2014 | 20.96 | 21.03 | 20.64 | 20.70 | 41,139,368 | -0.47(-2.21%) |
Dec 11, 2014 | 21.31 | 22.15 | 21.07 | 21.17 | 39,403,280 | -0.14(-0.66%) |
Dec 10, 2014 | 21.40 | 21.52 | 21.23 | 21.31 | 45,178,704 | -0.06(-0.28%) |
Dec 09, 2014 | 21.10 | 21.41 | 21.03 | 21.37 | 39,448,288 | -0.01(-0.06%) |
Dec 08, 2014 | 21.25 | 21.55 | 21.24 | 21.38 | 40,171,812 | -0.01(-0.06%) |
Dec 05, 2014 | 21.17 | 21.50 | 21.13 | 21.40 | 37,162,136 | +0.21(+1.01%) |
Dec 04, 2014 | 21.11 | 21.28 | 20.96 | 21.18 | 28,932,368 | -0.05(-0.25%) |
Dec 03, 2014 | 21.07 | 21.25 | 20.94 | 21.23 | 47,031,024 | +0.12(+0.57%) |
Dec 02, 2014 | 21.03 | 21.15 | 20.92 | 21.11 | 37,930,016 | +0.21(+0.99%) |
Dec 01, 2014 | 20.65 | 21.07 | 20.65 | 20.91 | 34,212,856 | +0.07(+0.35%) |
Nov 28, 2014 | 20.82 | 21.16 | 20.77 | 20.83 | 30,320,684 | +0.03(+0.16%) |
Nov 26, 2014 | 20.50 | 20.80 | 20.80 | 20.80 | 41,082,060 | +0.42(+2.07%) |
Nov 25, 2014 | 20.20 | 20.51 | 20.18 | 20.38 | 38,105,392 | +0.17(+0.83%) |
Nov 24, 2014 | 20.42 | 20.49 | 20.14 | 20.21 | 45,800,140 | -0.15(-0.76%) |
Nov 21, 2014 | 20.57 | 20.59 | 20.20 | 20.37 | 41,264,228 | +0.01(+0.03%) |
Nov 20, 2014 | 20.28 | 20.39 | 20.23 | 20.36 | 24,636,232 | +0.00(+0.00%) |
Nov 19, 2014 | 20.35 | 20.44 | 20.25 | 20.36 | 23,738,522 | -0.10(-0.49%) |
Nov 18, 2014 | 20.39 | 20.52 | 20.26 | 20.46 | 30,255,594 | +0.18(+0.89%) |
Nov 17, 2014 | 20.00 | 20.34 | 19.98 | 20.28 | 39,228,716 | -0.01(-0.07%) |
Nov 14, 2014 | 20.32 | 20.44 | 20.21 | 20.29 | 27,112,426 | -0.05(-0.26%) |
Nov 13, 2014 | 20.41 | 20.48 | 20.24 | 20.35 | 21,458,376 | +0.00(+0.00%) |
Nov 12, 2014 | 20.22 | 20.43 | 20.22 | 20.35 | 32,899,038 | +0.07(+0.33%) |
Nov 11, 2014 | 20.18 | 20.33 | 20.13 | 20.28 | 22,492,418 | +0.08(+0.40%) |
Nov 10, 2014 | 20.04 | 20.25 | 19.94 | 20.20 | 34,027,128 | +0.19(+0.94%) |
Nov 07, 2014 | 20.15 | 20.15 | 19.90 | 20.01 | 25,819,028 | -0.08(-0.40%) |
Nov 06, 2014 | 20.12 | 20.24 | 20.04 | 20.09 | 24,696,202 | +0.00(+0.00%) |
Nov 05, 2014 | 20.31 | 20.34 | 20.03 | 20.09 | 29,616,062 | +0.01(+0.07%) |
Nov 04, 2014 | 19.98 | 20.09 | 19.81 | 20.08 | 36,776,952 | +0.06(+0.30%) |