Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.00 | 23.17 | 22.79 | 22.92 | 1,098,975 | -0.41(-1.74%) |
Jan 29, 2015 | 23.37 | 23.60 | 23.13 | 23.33 | 860,227 | +0.05(+0.21%) |
Jan 28, 2015 | 23.36 | 23.80 | 23.17 | 23.28 | 1,014,291 | -0.08(-0.33%) |
Jan 27, 2015 | 22.81 | 23.50 | 22.81 | 23.36 | 896,991 | +0.37(+1.60%) |
Jan 26, 2015 | 23.11 | 23.17 | 22.87 | 22.99 | 994,402 | -0.05(-0.21%) |
Jan 23, 2015 | 23.06 | 23.24 | 22.88 | 23.04 | 659,116 | -0.46(-1.97%) |
Jan 22, 2015 | 23.62 | 23.66 | 23.08 | 23.50 | 846,368 | +0.38(+1.63%) |
Jan 21, 2015 | 22.69 | 23.18 | 22.63 | 23.12 | 927,059 | +0.46(+2.05%) |
Jan 20, 2015 | 23.11 | 23.21 | 22.29 | 22.66 | 1,562,193 | -0.85(-3.62%) |
Jan 16, 2015 | 23.08 | 23.51 | 23.05 | 23.51 | 1,515,267 | +0.76(+3.36%) |
Jan 15, 2015 | 23.03 | 23.20 | 22.70 | 22.75 | 1,289,263 | -0.10(-0.42%) |
Jan 14, 2015 | 22.75 | 23.11 | 22.49 | 22.84 | 1,108,726 | +0.57(+2.56%) |
Jan 13, 2015 | 22.51 | 22.84 | 22.07 | 22.27 | 941,164 | -0.25(-1.12%) |
Jan 12, 2015 | 22.23 | 22.68 | 22.18 | 22.52 | 762,324 | -0.07(-0.30%) |
Jan 09, 2015 | 22.64 | 22.80 | 22.36 | 22.59 | 1,243,057 | -0.14(-0.60%) |
Jan 08, 2015 | 22.67 | 23.06 | 22.59 | 22.73 | 1,363,273 | -0.23(-1.01%) |
Jan 07, 2015 | 22.51 | 23.05 | 22.44 | 22.96 | 1,501,619 | +1.14(+5.23%) |
Jan 06, 2015 | 22.17 | 22.20 | 21.69 | 21.82 | 1,181,839 | +0.18(+0.85%) |
Jan 05, 2015 | 22.00 | 22.02 | 21.59 | 21.64 | 1,247,074 | -0.53(-2.40%) |
Jan 02, 2015 | 22.68 | 22.74 | 21.92 | 22.17 | 1,169,545 | -0.22(-0.96%) |
Dec 31, 2014 | 22.76 | 22.38 | 22.38 | 22.38 | 678,525 | -0.38(-1.68%) |
Dec 30, 2014 | 22.88 | 22.95 | 22.63 | 22.77 | 746,534 | +0.19(+0.85%) |
Dec 29, 2014 | 22.35 | 22.80 | 22.35 | 22.57 | 585,418 | +0.14(+0.64%) |
Dec 26, 2014 | 22.50 | 22.71 | 22.37 | 22.43 | 484,354 | -0.06(-0.26%) |
Dec 24, 2014 | 22.55 | 22.49 | 22.49 | 22.49 | 479,370 | -0.01(-0.04%) |
Dec 23, 2014 | 22.67 | 22.72 | 22.12 | 22.50 | 988,716 | -0.18(-0.80%) |
Dec 22, 2014 | 22.68 | 23.00 | 22.56 | 22.68 | 1,940,413 | +0.01(+0.04%) |
Dec 19, 2014 | 22.75 | 23.18 | 22.55 | 22.67 | 2,770,779 | +0.81(+3.68%) |
Dec 18, 2014 | 22.12 | 22.29 | 21.76 | 21.86 | 1,929,835 | +0.09(+0.40%) |
Dec 17, 2014 | 21.31 | 22.38 | 21.24 | 21.78 | 2,317,461 | +1.36(+6.67%) |
Dec 16, 2014 | 20.00 | 20.70 | 19.74 | 20.42 | 2,321,134 | +0.08(+0.38%) |
Dec 15, 2014 | 21.05 | 21.10 | 20.02 | 20.34 | 2,271,048 | -0.75(-3.55%) |
Dec 12, 2014 | 21.67 | 21.70 | 21.07 | 21.09 | 1,290,387 | -0.52(-2.40%) |
Dec 11, 2014 | 21.94 | 21.94 | 21.52 | 21.61 | 1,426,336 | -0.43(-1.96%) |
Dec 10, 2014 | 22.55 | 22.55 | 22.00 | 22.04 | 1,291,582 | -0.44(-1.96%) |
Dec 09, 2014 | 23.08 | 23.10 | 22.40 | 22.48 | 1,894,416 | -0.19(-0.85%) |
Dec 08, 2014 | 23.46 | 23.49 | 22.58 | 22.67 | 1,469,913 | -0.35(-1.54%) |
Dec 05, 2014 | 23.31 | 23.38 | 22.93 | 23.02 | 1,483,936 | -0.41(-1.76%) |
Dec 04, 2014 | 23.60 | 23.68 | 23.22 | 23.44 | 1,244,970 | -0.74(-3.05%) |
Dec 03, 2014 | 24.21 | 24.48 | 24.02 | 24.17 | 1,738,085 | +0.43(+1.82%) |
Dec 02, 2014 | 24.24 | 24.28 | 23.64 | 23.74 | 2,434,578 | -0.80(-3.24%) |
Dec 01, 2014 | 24.38 | 24.66 | 24.18 | 24.54 | 1,844,619 | -0.39(-1.58%) |
Nov 28, 2014 | 24.87 | 25.09 | 24.70 | 24.93 | 838,020 | -0.51(-2.00%) |
Nov 26, 2014 | 25.21 | 25.44 | 25.44 | 25.44 | 1,057,119 | +0.39(+1.57%) |
Nov 25, 2014 | 25.82 | 25.85 | 25.02 | 25.05 | 1,138,175 | -0.20(-0.80%) |
Nov 24, 2014 | 25.48 | 25.69 | 25.07 | 25.25 | 1,255,881 | -0.81(-3.13%) |
Nov 21, 2014 | 25.35 | 26.17 | 25.14 | 26.06 | 2,501,265 | +0.74(+2.91%) |
Nov 20, 2014 | 25.18 | 25.64 | 24.86 | 25.32 | 1,715,784 | +0.02(+0.08%) |
Nov 19, 2014 | 24.66 | 25.32 | 24.59 | 25.31 | 1,965,533 | +1.05(+4.35%) |
Nov 18, 2014 | 23.98 | 24.32 | 23.82 | 24.25 | 1,215,094 | +0.40(+1.69%) |
Nov 17, 2014 | 24.10 | 24.13 | 23.70 | 23.85 | 1,052,344 | -0.14(-0.60%) |
Nov 14, 2014 | 23.27 | 24.02 | 23.25 | 23.99 | 1,171,544 | +0.31(+1.30%) |
Nov 13, 2014 | 24.16 | 24.23 | 23.43 | 23.69 | 1,111,234 | -0.42(-1.75%) |
Nov 12, 2014 | 24.28 | 24.63 | 24.06 | 24.11 | 686,508 | +0.02(+0.08%) |
Nov 11, 2014 | 24.03 | 24.13 | 23.83 | 24.09 | 1,151,632 | -0.06(-0.24%) |
Nov 10, 2014 | 24.60 | 24.63 | 24.09 | 24.15 | 921,761 | -0.21(-0.87%) |
Nov 07, 2014 | 24.37 | 24.56 | 24.14 | 24.36 | 1,381,117 | +0.16(+0.67%) |
Nov 06, 2014 | 24.12 | 24.50 | 23.94 | 24.19 | 1,415,643 | -0.52(-2.09%) |
Nov 05, 2014 | 24.73 | 24.89 | 24.52 | 24.71 | 1,363,459 | -0.08(-0.31%) |
Nov 04, 2014 | 24.37 | 25.05 | 24.25 | 24.79 | 1,257,012 | +0.58(+2.38%) |