Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.62 | 22.72 | 22.54 | 22.63 | 2,459,459 | -0.31(-1.34%) |
Jan 29, 2015 | 22.99 | 22.99 | 22.75 | 22.93 | 2,051,809 | +0.11(+0.49%) |
Jan 28, 2015 | 23.08 | 23.17 | 22.76 | 22.82 | 1,443,386 | -0.26(-1.13%) |
Jan 27, 2015 | 23.22 | 23.24 | 22.97 | 23.08 | 1,103,675 | -0.17(-0.74%) |
Jan 26, 2015 | 23.21 | 23.29 | 23.21 | 23.26 | 915,065 | -0.08(-0.35%) |
Jan 23, 2015 | 23.45 | 23.48 | 23.33 | 23.34 | 1,303,102 | -0.08(-0.35%) |
Jan 22, 2015 | 23.23 | 23.51 | 23.15 | 23.42 | 1,091,200 | +0.14(+0.61%) |
Jan 21, 2015 | 23.09 | 23.28 | 23.03 | 23.28 | 1,222,360 | +0.23(+1.01%) |
Jan 20, 2015 | 23.09 | 23.18 | 22.97 | 23.05 | 2,631,271 | -0.04(-0.19%) |
Jan 16, 2015 | 22.96 | 23.10 | 22.92 | 23.09 | 1,523,375 | +0.40(+1.78%) |
Jan 15, 2015 | 22.88 | 22.88 | 22.58 | 22.69 | 1,490,693 | +0.04(+0.17%) |
Jan 14, 2015 | 22.47 | 22.73 | 22.40 | 22.65 | 3,518,066 | +0.33(+1.48%) |
Jan 13, 2015 | 22.28 | 22.49 | 22.09 | 22.32 | 2,970,864 | +0.30(+1.36%) |
Jan 12, 2015 | 22.05 | 22.08 | 21.85 | 22.02 | 1,125,272 | +0.00(+0.00%) |
Jan 09, 2015 | 22.21 | 22.21 | 22.01 | 22.02 | 1,150,350 | -0.05(-0.24%) |
Jan 08, 2015 | 21.95 | 22.17 | 21.95 | 22.07 | 970,378 | +0.28(+1.27%) |
Jan 07, 2015 | 21.77 | 21.89 | 21.66 | 21.80 | 1,087,944 | +0.22(+1.01%) |
Jan 06, 2015 | 21.77 | 21.82 | 21.42 | 21.58 | 1,033,409 | -0.12(-0.55%) |
Jan 05, 2015 | 21.99 | 22.01 | 21.68 | 21.70 | 1,981,320 | -0.46(-2.06%) |
Jan 02, 2015 | 22.22 | 22.30 | 22.04 | 22.16 | 1,537,046 | +0.05(+0.24%) |
Dec 31, 2014 | 22.19 | 22.10 | 22.10 | 22.10 | 1,310,552 | -0.06(-0.27%) |
Dec 30, 2014 | 22.16 | 22.19 | 22.01 | 22.16 | 1,827,613 | -0.33(-1.46%) |
Dec 29, 2014 | 22.44 | 22.55 | 22.36 | 22.49 | 1,443,276 | -0.22(-0.96%) |
Dec 26, 2014 | 22.69 | 22.76 | 22.64 | 22.71 | 900,908 | -0.03(-0.13%) |
Dec 24, 2014 | 22.82 | 22.74 | 22.74 | 22.74 | 415,348 | +0.10(+0.46%) |
Dec 23, 2014 | 22.67 | 22.79 | 22.64 | 22.64 | 1,316,655 | +0.02(+0.10%) |
Dec 22, 2014 | 22.53 | 22.65 | 22.48 | 22.61 | 1,090,153 | -0.10(-0.43%) |
Dec 19, 2014 | 22.63 | 22.78 | 22.56 | 22.71 | 1,731,862 | +0.14(+0.63%) |
Dec 18, 2014 | 22.47 | 22.58 | 22.41 | 22.57 | 2,912,272 | +0.25(+1.11%) |
Dec 17, 2014 | 21.89 | 22.43 | 21.89 | 22.32 | 3,166,274 | +0.70(+3.26%) |
Dec 16, 2014 | 21.69 | 21.98 | 21.59 | 21.62 | 4,071,081 | -0.04(-0.21%) |
Dec 15, 2014 | 22.01 | 22.06 | 21.62 | 21.66 | 1,763,904 | -0.31(-1.40%) |
Dec 12, 2014 | 22.28 | 22.46 | 21.95 | 21.97 | 1,452,966 | -0.54(-2.40%) |
Dec 11, 2014 | 22.65 | 22.76 | 22.47 | 22.51 | 2,766,814 | -0.06(-0.27%) |
Dec 10, 2014 | 22.79 | 22.80 | 22.53 | 22.57 | 3,095,777 | -0.65(-2.81%) |
Dec 09, 2014 | 22.99 | 23.23 | 22.89 | 23.22 | 2,037,112 | +0.35(+1.54%) |
Dec 08, 2014 | 23.07 | 23.08 | 22.84 | 22.87 | 2,346,707 | -0.45(-1.93%) |
Dec 05, 2014 | 23.15 | 23.36 | 23.10 | 23.32 | 2,114,248 | -0.05(-0.22%) |
Dec 04, 2014 | 23.30 | 23.40 | 23.21 | 23.37 | 1,896,624 | +0.17(+0.74%) |
Dec 03, 2014 | 23.11 | 23.25 | 23.00 | 23.20 | 2,385,517 | +0.16(+0.72%) |
Dec 02, 2014 | 22.99 | 23.17 | 22.96 | 23.03 | 3,237,766 | +0.19(+0.82%) |
Dec 01, 2014 | 22.76 | 22.90 | 22.67 | 22.84 | 1,975,624 | +0.14(+0.63%) |
Nov 28, 2014 | 22.79 | 22.88 | 22.65 | 22.70 | 2,675,001 | -0.49(-2.10%) |
Nov 26, 2014 | 23.22 | 23.19 | 23.19 | 23.19 | 1,578,859 | -0.61(-2.58%) |
Nov 25, 2014 | 23.71 | 23.89 | 23.71 | 23.80 | 1,132,892 | +0.08(+0.35%) |
Nov 24, 2014 | 23.83 | 23.84 | 23.71 | 23.72 | 1,035,704 | -0.04(-0.19%) |
Nov 21, 2014 | 23.56 | 23.85 | 23.56 | 23.77 | 1,484,160 | +0.43(+1.86%) |
Nov 20, 2014 | 23.26 | 23.36 | 23.19 | 23.33 | 3,821,158 | +0.02(+0.10%) |
Nov 19, 2014 | 23.22 | 23.41 | 23.17 | 23.31 | 2,313,491 | -0.39(-1.64%) |
Nov 18, 2014 | 23.63 | 23.73 | 23.57 | 23.70 | 565,499 | +0.10(+0.44%) |
Nov 17, 2014 | 23.61 | 23.66 | 23.52 | 23.59 | 1,504,183 | -0.36(-1.50%) |
Nov 14, 2014 | 23.90 | 23.98 | 23.82 | 23.95 | 676,600 | +0.34(+1.46%) |
Nov 13, 2014 | 23.31 | 23.62 | 23.31 | 23.61 | 1,459,098 | +0.25(+1.09%) |
Nov 12, 2014 | 23.29 | 23.42 | 23.23 | 23.35 | 920,084 | +0.13(+0.58%) |
Nov 11, 2014 | 23.09 | 23.29 | 23.05 | 23.22 | 3,346,589 | -0.40(-1.71%) |
Nov 10, 2014 | 23.68 | 23.71 | 23.46 | 23.62 | 1,014,563 | -0.05(-0.22%) |
Nov 07, 2014 | 23.59 | 23.68 | 23.55 | 23.68 | 1,439,445 | -0.03(-0.13%) |
Nov 06, 2014 | 23.68 | 23.74 | 23.54 | 23.71 | 627,684 | -0.02(-0.09%) |
Nov 05, 2014 | 23.77 | 23.82 | 23.68 | 23.73 | 845,931 | +0.50(+2.16%) |
Nov 04, 2014 | 23.34 | 23.34 | 23.05 | 23.23 | 1,403,853 | -1.03(-4.26%) |