Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.20 | 21.27 | 21.02 | 21.04 | 1,198,219 | -0.26(-1.22%) |
Jan 29, 2015 | 21.34 | 21.35 | 21.13 | 21.30 | 916,700 | +0.27(+1.28%) |
Jan 28, 2015 | 21.60 | 21.61 | 21.01 | 21.03 | 1,705,566 | -0.59(-2.73%) |
Jan 27, 2015 | 21.43 | 21.74 | 21.38 | 21.62 | 1,160,387 | -0.11(-0.51%) |
Jan 26, 2015 | 21.86 | 21.93 | 21.66 | 21.73 | 1,701,966 | -0.13(-0.59%) |
Jan 23, 2015 | 22.18 | 22.24 | 21.84 | 21.86 | 1,779,835 | -0.96(-4.21%) |
Jan 22, 2015 | 22.64 | 22.85 | 22.56 | 22.82 | 1,279,299 | +0.31(+1.38%) |
Jan 21, 2015 | 22.20 | 22.52 | 22.15 | 22.51 | 2,688,730 | +0.52(+2.36%) |
Jan 20, 2015 | 22.40 | 22.43 | 21.90 | 21.99 | 1,776,522 | -0.06(-0.27%) |
Jan 16, 2015 | 22.31 | 22.45 | 21.75 | 22.05 | 4,327,756 | -1.17(-5.04%) |
Jan 15, 2015 | 23.54 | 23.63 | 22.73 | 23.22 | 5,838,613 | +0.41(+1.80%) |
Jan 14, 2015 | 22.75 | 22.84 | 22.57 | 22.81 | 1,664,357 | -0.31(-1.34%) |
Jan 13, 2015 | 23.32 | 23.44 | 22.93 | 23.12 | 1,473,928 | +0.04(+0.17%) |
Jan 12, 2015 | 23.10 | 23.19 | 22.89 | 23.08 | 1,130,563 | -0.13(-0.56%) |
Jan 09, 2015 | 23.35 | 23.36 | 23.13 | 23.21 | 2,086,714 | -0.40(-1.69%) |
Jan 08, 2015 | 23.48 | 23.87 | 23.47 | 23.61 | 1,859,100 | -0.18(-0.76%) |
Jan 07, 2015 | 23.71 | 23.83 | 23.53 | 23.79 | 963,068 | -0.02(-0.08%) |
Jan 06, 2015 | 24.12 | 24.15 | 23.61 | 23.81 | 1,949,127 | -0.43(-1.77%) |
Jan 05, 2015 | 24.41 | 24.44 | 24.15 | 24.24 | 1,312,040 | -0.75(-3.00%) |
Jan 02, 2015 | 25.25 | 25.25 | 24.86 | 24.99 | 1,330,890 | -0.09(-0.36%) |
Dec 31, 2014 | 25.37 | 25.08 | 25.08 | 25.08 | 1,023,700 | -0.23(-0.91%) |
Dec 30, 2014 | 25.53 | 25.56 | 25.29 | 25.31 | 707,956 | -0.22(-0.86%) |
Dec 29, 2014 | 25.52 | 25.72 | 25.52 | 25.53 | 859,168 | -0.44(-1.69%) |
Dec 26, 2014 | 25.98 | 26.22 | 25.94 | 25.97 | 554,850 | +0.02(+0.08%) |
Dec 24, 2014 | 26.01 | 25.95 | 25.95 | 25.95 | 205,000 | -0.01(-0.04%) |
Dec 23, 2014 | 25.89 | 26.02 | 25.85 | 25.96 | 1,182,019 | +0.11(+0.43%) |
Dec 22, 2014 | 26.00 | 26.00 | 25.79 | 25.85 | 706,079 | +0.05(+0.19%) |
Dec 19, 2014 | 25.67 | 25.93 | 25.55 | 25.80 | 1,026,638 | -0.09(-0.35%) |
Dec 18, 2014 | 25.54 | 25.89 | 25.51 | 25.89 | 1,467,345 | +0.62(+2.45%) |
Dec 17, 2014 | 24.87 | 25.43 | 24.85 | 25.27 | 1,317,687 | +0.43(+1.73%) |
Dec 16, 2014 | 24.74 | 25.24 | 24.66 | 24.84 | 1,867,310 | -0.08(-0.32%) |
Dec 15, 2014 | 25.38 | 25.41 | 24.85 | 24.92 | 1,511,009 | -0.46(-1.81%) |
Dec 12, 2014 | 25.87 | 25.96 | 25.36 | 25.38 | 1,295,299 | -0.65(-2.50%) |
Dec 11, 2014 | 26.18 | 26.30 | 26.03 | 26.03 | 878,208 | +0.00(+0.00%) |
Dec 10, 2014 | 26.34 | 26.36 | 26.01 | 26.03 | 1,305,026 | -0.45(-1.70%) |
Dec 09, 2014 | 26.25 | 26.58 | 26.25 | 26.48 | 815,656 | -0.14(-0.53%) |
Dec 08, 2014 | 26.72 | 26.76 | 26.55 | 26.62 | 456,634 | -0.23(-0.86%) |
Dec 05, 2014 | 26.78 | 26.94 | 26.75 | 26.85 | 514,671 | +0.12(+0.45%) |
Dec 04, 2014 | 26.69 | 26.86 | 26.55 | 26.73 | 600,817 | -0.05(-0.19%) |
Dec 03, 2014 | 26.72 | 26.79 | 26.66 | 26.78 | 453,728 | +0.12(+0.45%) |
Dec 02, 2014 | 26.73 | 26.77 | 26.59 | 26.66 | 526,470 | +0.18(+0.68%) |
Dec 01, 2014 | 26.56 | 26.65 | 26.42 | 26.48 | 1,145,305 | -0.19(-0.71%) |
Nov 28, 2014 | 26.85 | 26.86 | 26.66 | 26.67 | 377,749 | -0.43(-1.59%) |
Nov 26, 2014 | 27.13 | 27.10 | 27.10 | 27.10 | 346,500 | -0.12(-0.44%) |
Nov 25, 2014 | 27.09 | 27.25 | 27.07 | 27.22 | 559,238 | +0.31(+1.15%) |
Nov 24, 2014 | 26.78 | 26.92 | 26.72 | 26.91 | 602,528 | +0.52(+1.97%) |
Nov 21, 2014 | 26.32 | 26.54 | 26.30 | 26.39 | 1,019,210 | +0.21(+0.80%) |
Nov 20, 2014 | 26.02 | 26.19 | 26.01 | 26.18 | 571,867 | -0.24(-0.91%) |
Nov 19, 2014 | 26.50 | 26.51 | 26.35 | 26.42 | 750,005 | +0.07(+0.27%) |
Nov 18, 2014 | 26.41 | 26.50 | 26.31 | 26.35 | 841,370 | +0.13(+0.50%) |
Nov 17, 2014 | 26.07 | 26.27 | 26.01 | 26.22 | 964,605 | -0.06(-0.23%) |
Nov 14, 2014 | 26.01 | 26.35 | 26.00 | 26.28 | 374,664 | +0.08(+0.31%) |
Nov 13, 2014 | 26.16 | 26.32 | 26.11 | 26.20 | 760,290 | +0.44(+1.71%) |
Nov 12, 2014 | 25.79 | 25.87 | 25.74 | 25.76 | 584,718 | -0.17(-0.66%) |
Nov 11, 2014 | 25.94 | 26.01 | 25.83 | 25.93 | 854,992 | -0.05(-0.19%) |
Nov 10, 2014 | 26.05 | 26.09 | 25.93 | 25.98 | 655,195 | +0.14(+0.54%) |
Nov 07, 2014 | 25.90 | 25.91 | 25.73 | 25.84 | 886,634 | +0.13(+0.51%) |
Nov 06, 2014 | 25.87 | 25.92 | 25.62 | 25.71 | 634,267 | -0.19(-0.73%) |
Nov 05, 2014 | 25.83 | 25.95 | 25.67 | 25.90 | 966,985 | +0.00(+0.00%) |
Nov 04, 2014 | 25.94 | 25.95 | 25.69 | 25.90 | 943,747 | -0.09(-0.35%) |