Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.18 | 21.26 | 20.86 | 20.90 | 64,405,968 | -0.39(-1.82%) |
Jan 29, 2015 | 21.34 | 21.37 | 21.09 | 21.29 | 43,605,992 | -0.08(-0.38%) |
Jan 28, 2015 | 21.78 | 22.16 | 21.07 | 21.37 | 47,915,640 | -0.43(-1.99%) |
Jan 27, 2015 | 21.63 | 22.30 | 21.60 | 21.80 | 60,624,364 | -0.13(-0.61%) |
Jan 26, 2015 | 21.71 | 21.97 | 21.51 | 21.93 | 40,128,012 | +0.23(+1.08%) |
Jan 23, 2015 | 21.98 | 22.00 | 21.69 | 21.70 | 38,843,104 | -0.24(-1.10%) |
Jan 22, 2015 | 21.85 | 21.95 | 21.43 | 21.94 | 44,532,012 | +0.11(+0.52%) |
Jan 21, 2015 | 22.01 | 22.40 | 21.77 | 21.83 | 49,694,352 | -0.31(-1.39%) |
Jan 20, 2015 | 22.05 | 22.14 | 21.76 | 22.14 | 63,056,224 | +0.20(+0.91%) |
Jan 16, 2015 | 21.59 | 21.95 | 21.57 | 21.93 | 35,676,580 | +0.27(+1.23%) |
Jan 15, 2015 | 21.72 | 21.91 | 21.57 | 21.67 | 37,814,248 | -0.05(-0.25%) |
Jan 14, 2015 | 21.54 | 21.88 | 21.49 | 21.72 | 45,749,664 | +0.03(+0.12%) |
Jan 13, 2015 | 21.99 | 22.22 | 21.48 | 21.69 | 51,058,488 | -0.22(-1.01%) |
Jan 12, 2015 | 21.85 | 21.99 | 21.81 | 21.91 | 35,280,060 | +0.08(+0.37%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.68 | 21.83 | 37,005,032 | +0.10(+0.46%) |
Jan 08, 2015 | 21.63 | 21.83 | 21.55 | 21.73 | 69,739,504 | +0.43(+2.04%) |
Jan 07, 2015 | 21.21 | 21.31 | 21.12 | 21.30 | 28,727,556 | +0.29(+1.37%) |
Jan 06, 2015 | 20.91 | 21.31 | 20.81 | 21.01 | 41,808,260 | +0.17(+0.83%) |
Jan 05, 2015 | 20.96 | 21.01 | 20.74 | 20.84 | 34,996,884 | -0.11(-0.54%) |
Jan 02, 2015 | 20.91 | 21.25 | 20.88 | 20.95 | 23,226,984 | +0.12(+0.58%) |
Dec 31, 2014 | 20.85 | 20.83 | 20.83 | 20.83 | 22,325,616 | -0.15(-0.73%) |
Dec 30, 2014 | 20.92 | 21.06 | 20.89 | 20.98 | 16,498,452 | -0.01(-0.03%) |
Dec 29, 2014 | 21.04 | 21.15 | 20.98 | 20.99 | 18,953,904 | -0.17(-0.82%) |
Dec 26, 2014 | 21.07 | 21.29 | 20.93 | 21.17 | 12,869,623 | +0.15(+0.73%) |
Dec 24, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 16,184,202 | -0.02(-0.10%) |
Dec 23, 2014 | 21.52 | 21.55 | 20.58 | 21.03 | 52,032,268 | -0.43(-1.99%) |
Dec 22, 2014 | 21.31 | 21.48 | 21.15 | 21.46 | 27,507,068 | +0.10(+0.47%) |
Dec 19, 2014 | 21.34 | 21.46 | 21.14 | 21.36 | 67,215,832 | -0.02(-0.09%) |
Dec 18, 2014 | 21.08 | 21.40 | 21.01 | 21.38 | 53,665,020 | +0.57(+2.73%) |
Dec 17, 2014 | 20.53 | 20.96 | 20.45 | 20.81 | 36,870,948 | +0.30(+1.47%) |
Dec 16, 2014 | 20.62 | 21.11 | 20.49 | 20.51 | 35,403,020 | -0.13(-0.62%) |
Dec 15, 2014 | 20.82 | 20.83 | 20.52 | 20.64 | 47,453,608 | -0.06(-0.29%) |
Dec 12, 2014 | 20.96 | 21.03 | 20.64 | 20.70 | 41,143,624 | -0.47(-2.21%) |
Dec 11, 2014 | 21.31 | 22.15 | 21.07 | 21.17 | 39,407,360 | -0.14(-0.66%) |
Dec 10, 2014 | 21.40 | 21.52 | 21.23 | 21.31 | 45,183,380 | -0.06(-0.28%) |
Dec 09, 2014 | 21.10 | 21.41 | 21.03 | 21.37 | 39,452,368 | -0.01(-0.06%) |
Dec 08, 2014 | 21.25 | 21.55 | 21.24 | 21.38 | 40,175,972 | -0.01(-0.06%) |
Dec 05, 2014 | 21.17 | 21.49 | 21.13 | 21.39 | 37,165,980 | +0.21(+1.01%) |
Dec 04, 2014 | 21.11 | 21.28 | 20.96 | 21.18 | 28,935,362 | -0.05(-0.25%) |
Dec 03, 2014 | 21.07 | 21.25 | 20.94 | 21.23 | 47,035,888 | +0.12(+0.57%) |
Dec 02, 2014 | 21.03 | 21.15 | 20.92 | 21.11 | 37,933,940 | +0.21(+0.99%) |
Dec 01, 2014 | 20.65 | 21.07 | 20.65 | 20.90 | 34,216,396 | +0.07(+0.35%) |
Nov 28, 2014 | 20.82 | 21.16 | 20.77 | 20.83 | 30,323,822 | +0.03(+0.16%) |
Nov 26, 2014 | 20.50 | 20.80 | 20.80 | 20.80 | 41,086,312 | +0.42(+2.07%) |
Nov 25, 2014 | 20.20 | 20.50 | 20.18 | 20.38 | 38,109,332 | +0.17(+0.83%) |
Nov 24, 2014 | 20.42 | 20.48 | 20.14 | 20.21 | 45,804,880 | -0.15(-0.76%) |
Nov 21, 2014 | 20.56 | 20.58 | 20.20 | 20.36 | 41,268,500 | +0.01(+0.03%) |
Nov 20, 2014 | 20.28 | 20.39 | 20.23 | 20.36 | 24,638,782 | +0.00(+0.00%) |
Nov 19, 2014 | 20.34 | 20.44 | 20.25 | 20.36 | 23,740,980 | -0.10(-0.49%) |
Nov 18, 2014 | 20.39 | 20.52 | 20.26 | 20.46 | 30,258,726 | +0.18(+0.89%) |
Nov 17, 2014 | 20.00 | 20.34 | 19.98 | 20.28 | 39,232,772 | -0.01(-0.07%) |
Nov 14, 2014 | 20.32 | 20.44 | 20.21 | 20.29 | 27,115,230 | -0.05(-0.26%) |
Nov 13, 2014 | 20.41 | 20.48 | 20.24 | 20.34 | 21,460,596 | +0.00(+0.00%) |
Nov 12, 2014 | 20.22 | 20.42 | 20.22 | 20.34 | 32,902,444 | +0.07(+0.33%) |
Nov 11, 2014 | 20.18 | 20.33 | 20.13 | 20.28 | 22,494,746 | +0.08(+0.40%) |
Nov 10, 2014 | 20.04 | 20.25 | 19.94 | 20.20 | 34,030,648 | +0.19(+0.94%) |
Nov 07, 2014 | 20.15 | 20.15 | 19.90 | 20.01 | 25,821,700 | -0.08(-0.40%) |
Nov 06, 2014 | 20.12 | 20.24 | 20.04 | 20.09 | 24,698,758 | +0.00(+0.00%) |
Nov 05, 2014 | 20.31 | 20.34 | 20.03 | 20.09 | 29,619,128 | +0.01(+0.07%) |
Nov 04, 2014 | 19.98 | 20.09 | 19.80 | 20.08 | 36,780,760 | +0.06(+0.30%) |