Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.49 | 20.34 | 19.44 | 19.86 | 6,308,409 | +0.19(+0.94%) |
Jan 29, 2015 | 19.74 | 19.77 | 19.14 | 19.68 | 7,467,400 | -0.03(-0.14%) |
Jan 28, 2015 | 20.31 | 20.47 | 19.69 | 19.71 | 4,416,404 | -0.58(-2.88%) |
Jan 27, 2015 | 20.38 | 20.50 | 20.20 | 20.29 | 3,095,661 | -0.16(-0.78%) |
Jan 26, 2015 | 19.96 | 20.46 | 19.91 | 20.45 | 2,561,878 | +0.40(+2.00%) |
Jan 23, 2015 | 20.14 | 20.26 | 20.02 | 20.05 | 3,850,335 | -0.04(-0.20%) |
Jan 22, 2015 | 20.42 | 20.52 | 19.79 | 20.09 | 5,665,389 | -0.30(-1.49%) |
Jan 21, 2015 | 19.99 | 20.48 | 19.67 | 20.39 | 10,995,414 | +0.63(+3.20%) |
Jan 20, 2015 | 21.22 | 21.22 | 19.70 | 19.76 | 7,974,109 | -1.30(-6.16%) |
Jan 16, 2015 | 21.25 | 21.58 | 20.87 | 21.06 | 6,803,716 | -0.22(-1.02%) |
Jan 15, 2015 | 21.59 | 21.96 | 21.22 | 21.27 | 6,019,273 | -0.32(-1.48%) |
Jan 14, 2015 | 21.17 | 21.63 | 21.04 | 21.59 | 5,135,454 | +0.07(+0.33%) |
Jan 13, 2015 | 21.11 | 21.64 | 21.08 | 21.52 | 7,424,524 | +0.15(+0.71%) |
Jan 12, 2015 | 21.70 | 21.70 | 21.23 | 21.37 | 4,307,380 | -0.36(-1.66%) |
Jan 09, 2015 | 21.77 | 21.87 | 21.52 | 21.73 | 4,361,307 | +0.26(+1.23%) |
Jan 08, 2015 | 21.02 | 21.54 | 20.99 | 21.47 | 4,053,182 | +0.46(+2.21%) |
Jan 07, 2015 | 21.12 | 21.39 | 20.91 | 21.00 | 4,456,127 | +0.10(+0.46%) |
Jan 06, 2015 | 21.26 | 21.35 | 20.71 | 20.91 | 5,782,246 | -0.27(-1.29%) |
Jan 05, 2015 | 22.34 | 22.34 | 21.01 | 21.18 | 6,219,749 | -0.84(-3.82%) |
Jan 02, 2015 | 21.64 | 22.08 | 21.50 | 22.02 | 5,885,916 | +0.44(+2.04%) |
Dec 31, 2014 | 22.20 | 21.58 | 21.58 | 21.58 | 5,931,522 | -0.60(-2.71%) |
Dec 30, 2014 | 22.48 | 22.51 | 22.14 | 22.18 | 3,236,071 | -0.37(-1.63%) |
Dec 29, 2014 | 22.30 | 22.73 | 22.28 | 22.55 | 4,918,436 | +0.21(+0.93%) |
Dec 26, 2014 | 22.21 | 22.44 | 22.12 | 22.34 | 2,738,380 | +0.13(+0.58%) |
Dec 24, 2014 | 21.69 | 22.21 | 22.21 | 22.21 | 2,731,967 | +0.48(+2.21%) |
Dec 23, 2014 | 21.33 | 21.86 | 21.32 | 21.73 | 2,732,825 | +0.43(+2.03%) |
Dec 22, 2014 | 21.72 | 21.75 | 20.97 | 21.30 | 5,487,927 | -0.34(-1.55%) |
Dec 19, 2014 | 22.28 | 22.40 | 21.59 | 21.64 | 8,949,339 | -0.59(-2.67%) |
Dec 18, 2014 | 21.59 | 22.25 | 21.59 | 22.23 | 6,739,035 | +0.81(+3.78%) |
Dec 17, 2014 | 20.86 | 21.63 | 20.79 | 21.42 | 6,782,122 | +0.74(+3.56%) |
Dec 16, 2014 | 20.83 | 21.25 | 20.63 | 20.68 | 6,008,299 | -0.23(-1.11%) |
Dec 15, 2014 | 21.39 | 21.47 | 20.78 | 20.91 | 5,518,765 | -0.43(-2.03%) |
Dec 12, 2014 | 21.36 | 21.60 | 21.11 | 21.35 | 5,434,978 | -0.21(-0.97%) |
Dec 11, 2014 | 21.61 | 21.88 | 21.46 | 21.55 | 7,186,616 | -0.02(-0.11%) |
Dec 10, 2014 | 22.31 | 22.36 | 21.55 | 21.58 | 6,535,929 | -0.71(-3.20%) |
Dec 09, 2014 | 22.27 | 22.47 | 22.07 | 22.29 | 7,023,977 | +0.14(+0.61%) |
Dec 08, 2014 | 22.68 | 22.71 | 22.11 | 22.16 | 5,826,581 | -0.48(-2.12%) |
Dec 05, 2014 | 22.76 | 22.90 | 22.42 | 22.64 | 6,159,081 | -0.21(-0.91%) |
Dec 04, 2014 | 23.51 | 23.76 | 22.68 | 22.84 | 9,235,122 | -0.63(-2.69%) |
Dec 03, 2014 | 24.61 | 24.61 | 22.96 | 23.48 | 14,099,068 | -1.23(-4.96%) |
Dec 02, 2014 | 24.61 | 24.93 | 24.48 | 24.70 | 3,791,520 | -0.01(-0.03%) |
Dec 01, 2014 | 24.82 | 25.04 | 24.70 | 24.71 | 3,027,027 | -0.32(-1.28%) |
Nov 28, 2014 | 24.65 | 25.07 | 24.53 | 25.03 | 1,763,330 | +0.27(+1.10%) |
Nov 26, 2014 | 24.70 | 24.76 | 24.76 | 24.76 | 2,782,547 | +0.14(+0.59%) |
Nov 25, 2014 | 24.90 | 24.90 | 24.42 | 24.61 | 4,380,157 | -0.21(-0.84%) |
Nov 24, 2014 | 25.09 | 25.33 | 24.79 | 24.82 | 3,661,563 | -0.25(-0.99%) |
Nov 21, 2014 | 25.09 | 25.20 | 24.75 | 25.07 | 4,683,594 | +0.13(+0.51%) |
Nov 20, 2014 | 24.97 | 25.21 | 24.89 | 24.94 | 3,295,840 | -0.12(-0.48%) |
Nov 19, 2014 | 25.35 | 25.41 | 24.97 | 25.06 | 3,182,797 | -0.35(-1.39%) |
Nov 18, 2014 | 24.93 | 25.67 | 24.93 | 25.41 | 4,000,208 | +0.05(+0.19%) |
Nov 17, 2014 | 25.01 | 25.41 | 24.84 | 25.37 | 4,849,160 | +0.30(+1.18%) |
Nov 14, 2014 | 25.21 | 25.31 | 24.95 | 25.07 | 3,096,067 | -0.19(-0.76%) |
Nov 13, 2014 | 25.97 | 26.07 | 25.21 | 25.26 | 4,962,159 | -0.71(-2.74%) |
Nov 12, 2014 | 26.34 | 26.43 | 25.93 | 25.97 | 4,430,052 | -0.58(-2.17%) |
Nov 11, 2014 | 26.54 | 26.66 | 26.23 | 26.55 | 4,816,916 | -0.01(-0.03%) |
Nov 10, 2014 | 27.02 | 27.16 | 26.48 | 26.56 | 5,478,168 | -0.44(-1.63%) |
Nov 07, 2014 | 26.05 | 27.06 | 26.03 | 27.00 | 6,723,123 | +0.87(+3.34%) |
Nov 06, 2014 | 25.70 | 26.25 | 25.42 | 26.13 | 8,118,864 | +0.29(+1.12%) |
Nov 05, 2014 | 24.27 | 25.98 | 24.17 | 25.84 | 12,620,420 | +1.87(+7.78%) |
Nov 04, 2014 | 24.33 | 24.44 | 23.76 | 23.97 | 4,237,113 | -0.39(-1.61%) |