Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.60 | 21.71 | 21.39 | 21.44 | 9,252,425 | -0.24(-1.11%) |
Jan 29, 2015 | 21.39 | 21.72 | 21.26 | 21.68 | 7,070,393 | +0.23(+1.07%) |
Jan 28, 2015 | 21.45 | 21.75 | 21.39 | 21.45 | 8,714,429 | -0.11(-0.50%) |
Jan 27, 2015 | 21.47 | 21.65 | 21.44 | 21.56 | 5,247,176 | -0.01(-0.03%) |
Jan 26, 2015 | 21.52 | 21.57 | 21.33 | 21.56 | 4,356,463 | -0.04(-0.17%) |
Jan 23, 2015 | 21.63 | 21.73 | 21.56 | 21.60 | 4,826,376 | +0.04(+0.20%) |
Jan 22, 2015 | 21.88 | 21.90 | 21.35 | 21.56 | 7,398,005 | -0.19(-0.89%) |
Jan 21, 2015 | 21.39 | 21.80 | 21.32 | 21.75 | 7,129,036 | +0.26(+1.21%) |
Jan 20, 2015 | 21.44 | 21.51 | 21.32 | 21.49 | 6,444,385 | +0.16(+0.74%) |
Jan 16, 2015 | 21.35 | 21.35 | 21.18 | 21.33 | 8,675,546 | +0.01(+0.03%) |
Jan 15, 2015 | 21.27 | 21.41 | 21.19 | 21.33 | 7,203,699 | +0.06(+0.28%) |
Jan 14, 2015 | 20.99 | 21.30 | 20.95 | 21.27 | 7,348,645 | +0.25(+1.21%) |
Jan 13, 2015 | 21.39 | 21.54 | 20.97 | 21.01 | 17,291,210 | -0.22(-1.05%) |
Jan 12, 2015 | 21.42 | 21.44 | 21.05 | 21.24 | 8,385,948 | -0.11(-0.51%) |
Jan 09, 2015 | 21.53 | 21.56 | 21.32 | 21.35 | 7,264,878 | -0.11(-0.51%) |
Jan 08, 2015 | 21.62 | 21.71 | 21.38 | 21.45 | 9,121,814 | -0.08(-0.39%) |
Jan 07, 2015 | 21.48 | 21.67 | 21.35 | 21.54 | 6,688,037 | +0.10(+0.45%) |
Jan 06, 2015 | 21.41 | 21.69 | 21.30 | 21.44 | 8,691,168 | -0.01(-0.03%) |
Jan 05, 2015 | 21.82 | 21.93 | 21.30 | 21.45 | 9,132,272 | -0.51(-2.31%) |
Jan 02, 2015 | 22.03 | 22.09 | 21.73 | 21.96 | 6,244,389 | +0.02(+0.08%) |
Dec 31, 2014 | 22.50 | 21.94 | 21.94 | 21.94 | 5,816,800 | -0.54(-2.39%) |
Dec 30, 2014 | 22.83 | 22.86 | 22.43 | 22.47 | 3,924,026 | -0.43(-1.90%) |
Dec 29, 2014 | 22.55 | 23.03 | 22.55 | 22.91 | 6,351,795 | +0.36(+1.61%) |
Dec 26, 2014 | 22.34 | 22.68 | 22.34 | 22.55 | 6,424,850 | +0.21(+0.95%) |
Dec 24, 2014 | 21.97 | 22.34 | 22.34 | 22.34 | 4,264,891 | +0.36(+1.65%) |
Dec 23, 2014 | 21.83 | 22.05 | 21.78 | 21.97 | 4,318,706 | +0.22(+1.03%) |
Dec 22, 2014 | 22.02 | 22.02 | 21.53 | 21.75 | 6,621,972 | +0.01(+0.03%) |
Dec 19, 2014 | 21.62 | 21.90 | 21.54 | 21.74 | 11,132,181 | +0.09(+0.42%) |
Dec 18, 2014 | 21.18 | 21.66 | 21.09 | 21.65 | 8,619,675 | +0.62(+2.93%) |
Dec 17, 2014 | 20.71 | 21.11 | 20.68 | 21.04 | 6,509,431 | +0.39(+1.87%) |
Dec 16, 2014 | 20.82 | 21.03 | 20.60 | 20.65 | 7,087,182 | -0.13(-0.64%) |
Dec 15, 2014 | 21.16 | 21.25 | 20.77 | 20.78 | 6,999,660 | -0.36(-1.71%) |
Dec 12, 2014 | 21.26 | 21.44 | 21.13 | 21.15 | 5,456,834 | -0.18(-0.85%) |
Dec 11, 2014 | 21.17 | 21.51 | 21.17 | 21.33 | 5,435,293 | +0.21(+0.97%) |
Dec 10, 2014 | 21.41 | 21.56 | 21.10 | 21.12 | 5,002,100 | -0.28(-1.30%) |
Dec 09, 2014 | 21.18 | 21.51 | 21.18 | 21.40 | 6,017,092 | +0.13(+0.62%) |
Dec 08, 2014 | 21.09 | 21.37 | 21.09 | 21.27 | 6,028,412 | +0.21(+0.98%) |
Dec 05, 2014 | 21.13 | 21.32 | 20.96 | 21.06 | 6,836,774 | -0.23(-1.07%) |
Dec 04, 2014 | 21.42 | 21.54 | 21.23 | 21.29 | 6,767,646 | -0.16(-0.75%) |
Dec 03, 2014 | 21.42 | 21.50 | 21.36 | 21.45 | 9,756,713 | +0.01(+0.06%) |
Dec 02, 2014 | 21.23 | 21.45 | 21.13 | 21.44 | 6,835,767 | +0.17(+0.79%) |
Dec 01, 2014 | 21.20 | 21.36 | 21.10 | 21.27 | 5,331,107 | +0.04(+0.20%) |
Nov 28, 2014 | 21.14 | 21.35 | 21.07 | 21.23 | 2,708,146 | +0.17(+0.82%) |
Nov 26, 2014 | 21.01 | 21.05 | 21.05 | 21.05 | 4,807,549 | +0.02(+0.11%) |
Nov 25, 2014 | 21.05 | 21.07 | 20.82 | 21.03 | 6,450,748 | +0.03(+0.14%) |
Nov 24, 2014 | 21.27 | 21.32 | 20.95 | 21.00 | 5,693,838 | -0.22(-1.01%) |
Nov 21, 2014 | 21.29 | 21.29 | 21.03 | 21.22 | 6,901,659 | +0.15(+0.71%) |
Nov 20, 2014 | 21.19 | 21.19 | 20.98 | 21.07 | 6,563,327 | -0.08(-0.37%) |
Nov 19, 2014 | 21.22 | 21.28 | 21.07 | 21.14 | 8,357,093 | -0.14(-0.65%) |
Nov 18, 2014 | 21.34 | 21.46 | 21.21 | 21.28 | 5,566,606 | -0.01(-0.06%) |
Nov 17, 2014 | 21.17 | 21.34 | 21.08 | 21.29 | 7,969,605 | +0.12(+0.56%) |
Nov 14, 2014 | 21.26 | 21.31 | 21.13 | 21.17 | 8,180,647 | -0.16(-0.76%) |
Nov 13, 2014 | 21.46 | 21.61 | 21.29 | 21.34 | 5,426,595 | -0.09(-0.42%) |
Nov 12, 2014 | 21.59 | 21.69 | 21.36 | 21.42 | 9,393,109 | -0.42(-1.94%) |
Nov 11, 2014 | 21.94 | 21.99 | 21.78 | 21.85 | 5,901,065 | -0.13(-0.57%) |
Nov 10, 2014 | 21.75 | 21.99 | 21.72 | 21.97 | 7,215,389 | +0.16(+0.74%) |
Nov 07, 2014 | 21.51 | 21.81 | 21.45 | 21.81 | 6,963,736 | +0.31(+1.44%) |
Nov 06, 2014 | 21.71 | 21.71 | 21.28 | 21.50 | 12,856,883 | -0.24(-1.10%) |
Nov 05, 2014 | 21.15 | 21.76 | 21.05 | 21.74 | 18,815,944 | +0.87(+4.15%) |
Nov 04, 2014 | 20.96 | 21.16 | 20.78 | 20.88 | 5,474,475 | -0.12(-0.57%) |