Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.01 | 22.02 | 21.56 | 21.57 | 9,806,573 | -0.48(-2.17%) |
Jan 29, 2015 | 21.76 | 22.06 | 21.67 | 22.05 | 8,639,289 | +0.34(+1.58%) |
Jan 28, 2015 | 21.97 | 22.24 | 21.67 | 21.71 | 10,291,730 | -0.26(-1.17%) |
Jan 27, 2015 | 21.70 | 22.02 | 21.45 | 21.96 | 10,796,380 | +0.29(+1.34%) |
Jan 26, 2015 | 21.58 | 21.68 | 21.45 | 21.67 | 6,999,548 | +0.05(+0.25%) |
Jan 23, 2015 | 21.70 | 21.76 | 21.59 | 21.62 | 8,534,075 | -0.01(-0.06%) |
Jan 22, 2015 | 21.78 | 21.86 | 21.43 | 21.63 | 11,762,255 | -0.07(-0.31%) |
Jan 21, 2015 | 21.39 | 21.77 | 21.28 | 21.70 | 14,937,078 | +0.19(+0.88%) |
Jan 20, 2015 | 21.45 | 21.54 | 21.23 | 21.51 | 9,366,329 | +0.14(+0.66%) |
Jan 16, 2015 | 21.15 | 21.39 | 21.11 | 21.37 | 9,963,629 | +0.23(+1.10%) |
Jan 15, 2015 | 20.95 | 21.14 | 21,901,294 | -0.08(-0.38%) | ||
Jan 14, 2015 | 20.89 | 21.25 | 20.83 | 21.22 | 9,276,910 | +0.13(+0.62%) |
Jan 13, 2015 | 21.09 | 8,555,111 | +0.08(+0.39%) | |||
Jan 12, 2015 | 21.03 | 21.20 | 20.86 | 21.00 | 7,378,509 | -0.05(-0.25%) |
Jan 09, 2015 | 21.27 | 21.33 | 21.00 | 21.06 | 7,752,143 | -0.19(-0.88%) |
Jan 08, 2015 | 21.30 | 21.37 | 21.19 | 21.25 | 9,647,931 | +0.13(+0.61%) |
Jan 07, 2015 | 21.25 | 21.32 | 20.95 | 21.12 | 9,232,021 | +0.19(+0.92%) |
Jan 06, 2015 | 20.92 | 21.31 | 20.88 | 20.93 | 13,451,047 | +0.08(+0.39%) |
Jan 05, 2015 | 21.05 | 21.08 | 20.77 | 20.84 | 10,322,911 | -0.22(-1.06%) |
Jan 02, 2015 | 21.06 | 21.15 | 20.81 | 21.07 | 8,185,646 | +0.08(+0.38%) |
Dec 31, 2014 | 20.99 | 20.99 | 20.99 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.81 | 21.81 | 21.25 | 21.29 | 7,274,799 | -0.53(-2.42%) |
Dec 29, 2014 | 21.55 | 21.89 | 21.54 | 21.82 | 9,886,405 | +0.24(+1.11%) |
Dec 26, 2014 | 21.38 | 21.66 | 21.33 | 21.58 | 11,146,501 | +0.26(+1.21%) |
Dec 24, 2014 | 21.32 | 21.32 | 21.32 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 21.00 | 21.09 | 20.89 | 20.99 | 6,439,552 | +0.07(+0.36%) |
Dec 22, 2014 | 20.90 | 20.98 | 20.78 | 20.92 | 8,325,854 | +0.01(+0.07%) |
Dec 19, 2014 | 20.87 | 21.02 | 20.69 | 20.91 | 17,655,944 | +0.08(+0.40%) |
Dec 18, 2014 | 20.54 | 20.83 | 20.38 | 20.82 | 11,161,157 | +0.46(+2.26%) |
Dec 17, 2014 | 20.01 | 20.40 | 19.92 | 20.36 | 13,975,944 | +0.40(+2.02%) |
Dec 16, 2014 | 20.24 | 19.96 | 13,417,907 | +0.08(+0.42%) | ||
Dec 15, 2014 | 20.11 | 20.13 | 19.66 | 19.88 | 14,309,160 | -0.03(-0.15%) |
Dec 12, 2014 | 20.10 | 20.33 | 19.90 | 19.91 | 13,067,589 | -0.33(-1.63%) |
Dec 11, 2014 | 20.09 | 20.37 | 20.04 | 20.24 | 11,843,682 | +0.21(+1.03%) |
Dec 10, 2014 | 20.38 | 20.53 | 19.99 | 20.03 | 27,215,464 | -0.62(-3.01%) |
Dec 09, 2014 | 20.44 | 20.67 | 20.42 | 20.65 | 8,421,902 | +0.18(+0.89%) |
Dec 08, 2014 | 20.30 | 20.60 | 20.30 | 20.47 | 9,106,074 | +0.15(+0.72%) |
Dec 05, 2014 | 20.27 | 20.45 | 20.18 | 20.32 | 8,952,810 | -0.11(-0.54%) |
Dec 04, 2014 | 20.27 | 20.56 | 20.26 | 20.44 | 18,511,362 | -0.18(-0.86%) |
Dec 03, 2014 | 20.69 | 20.80 | 20.54 | 20.61 | 8,135,535 | -0.14(-0.69%) |
Dec 02, 2014 | 20.63 | 20.83 | 20.51 | 20.76 | 7,312,325 | +0.06(+0.29%) |
Dec 01, 2014 | 20.50 | 20.86 | 20.42 | 20.70 | 9,596,154 | +0.08(+0.40%) |
Nov 28, 2014 | 20.40 | 20.76 | 20.40 | 20.61 | 5,003,636 | +0.23(+1.15%) |
Nov 26, 2014 | 20.38 | 20.38 | 20.38 | 0 | +0.07(+0.34%) | |
Nov 25, 2014 | 20.24 | 20.35 | 20.10 | 20.31 | 9,362,111 | +0.07(+0.35%) |
Nov 24, 2014 | 20.37 | 20.43 | 20.23 | 20.24 | 7,162,691 | -0.10(-0.50%) |
Nov 21, 2014 | 20.39 | 20.39 | 20.15 | 20.34 | 10,064,639 | +0.13(+0.66%) |
Nov 20, 2014 | 20.17 | 20.27 | 20.13 | 20.21 | 6,720,874 | -0.13(-0.63%) |
Nov 19, 2014 | 20.30 | 20.37 | 20.16 | 20.34 | 8,976,376 | +0.07(+0.36%) |
Nov 18, 2014 | 20.26 | 20.35 | 20.14 | 20.26 | 8,233,013 | +0.03(+0.13%) |
Nov 17, 2014 | 19.94 | 20.28 | 19.93 | 20.24 | 6,935,811 | +0.27(+1.34%) |
Nov 14, 2014 | 19.99 | 20.07 | 19.93 | 19.97 | 9,518,338 | -0.08(-0.41%) |
Nov 13, 2014 | 20.21 | 20.36 | 19.98 | 20.05 | 9,001,657 | -0.16(-0.80%) |
Nov 12, 2014 | 20.20 | 20.40 | 20.02 | 20.21 | 13,025,707 | -0.34(-1.63%) |
Nov 11, 2014 | 20.69 | 20.77 | 20.51 | 20.55 | 9,413,093 | -0.16(-0.77%) |
Nov 10, 2014 | 20.47 | 20.71 | 20.36 | 20.71 | 7,498,295 | +0.17(+0.84%) |
Nov 07, 2014 | 20.36 | 20.54 | 20.24 | 20.54 | 10,591,903 | +0.15(+0.75%) |
Nov 06, 2014 | 20.49 | 20.61 | 20.15 | 20.38 | 18,461,558 | -0.18(-0.89%) |
Nov 05, 2014 | 19.95 | 20.62 | 19.91 | 20.56 | 28,063,348 | +0.77(+3.88%) |
Nov 04, 2014 | 19.79 | 19.92 | 19.68 | 19.80 | 10,156,553 | +0.03(+0.15%) |