Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.08 | 22.18 | 21.79 | 22.00 | 12,280,196 | -0.20(-0.88%) |
Jan 29, 2015 | 22.65 | 22.74 | 22.18 | 22.20 | 8,836,292 | -0.50(-2.22%) |
Jan 28, 2015 | 23.15 | 23.19 | 22.66 | 22.70 | 4,659,552 | -0.26(-1.13%) |
Jan 27, 2015 | 22.94 | 23.15 | 22.92 | 22.96 | 5,098,348 | -0.12(-0.54%) |
Jan 26, 2015 | 23.19 | 23.25 | 22.94 | 23.09 | 4,318,674 | -0.14(-0.61%) |
Jan 23, 2015 | 23.38 | 23.50 | 23.13 | 23.23 | 5,042,204 | -0.08(-0.33%) |
Jan 22, 2015 | 22.92 | 23.37 | 22.88 | 23.31 | 5,976,885 | +0.44(+1.92%) |
Jan 21, 2015 | 22.86 | 23.21 | 22.73 | 22.87 | 5,883,808 | -0.07(-0.28%) |
Jan 20, 2015 | 22.91 | 23.00 | 22.73 | 22.93 | 4,220,169 | +0.20(+0.89%) |
Jan 16, 2015 | 22.70 | 22.82 | 22.57 | 22.73 | 7,700,177 | +0.06(+0.26%) |
Jan 15, 2015 | 22.68 | 22.99 | 22.66 | 22.67 | 5,319,588 | -0.01(-0.03%) |
Jan 14, 2015 | 22.66 | 22.83 | 22.50 | 22.68 | 4,404,442 | -0.17(-0.75%) |
Jan 13, 2015 | 23.04 | 23.32 | 22.71 | 22.85 | 5,545,061 | -0.03(-0.13%) |
Jan 12, 2015 | 22.79 | 22.97 | 22.72 | 22.88 | 4,357,631 | +0.15(+0.65%) |
Jan 09, 2015 | 23.07 | 23.07 | 22.66 | 22.73 | 3,682,907 | -0.27(-1.18%) |
Jan 08, 2015 | 23.03 | 23.17 | 22.86 | 23.00 | 4,868,748 | +0.23(+1.01%) |
Jan 07, 2015 | 22.83 | 22.90 | 22.45 | 22.77 | 6,153,403 | +0.12(+0.52%) |
Jan 06, 2015 | 22.93 | 23.11 | 22.47 | 22.66 | 7,071,321 | -0.28(-1.24%) |
Jan 05, 2015 | 23.32 | 23.43 | 22.86 | 22.94 | 5,023,137 | -0.50(-2.12%) |
Jan 02, 2015 | 23.58 | 23.70 | 23.37 | 23.44 | 3,722,910 | +0.01(+0.03%) |
Dec 31, 2014 | 23.73 | 23.43 | 23.43 | 23.43 | 2,864,233 | -0.30(-1.27%) |
Dec 30, 2014 | 23.93 | 24.02 | 23.60 | 23.73 | 3,159,980 | -0.26(-1.09%) |
Dec 29, 2014 | 23.93 | 24.19 | 23.92 | 23.99 | 3,459,326 | +0.03(+0.12%) |
Dec 26, 2014 | 23.86 | 24.03 | 23.86 | 23.96 | 2,327,444 | +0.18(+0.75%) |
Dec 24, 2014 | 23.82 | 23.79 | 23.79 | 23.79 | 1,493,772 | -0.03(-0.12%) |
Dec 23, 2014 | 23.83 | 24.04 | 23.80 | 23.82 | 2,729,548 | +0.02(+0.10%) |
Dec 22, 2014 | 23.50 | 23.80 | 23.44 | 23.79 | 4,076,853 | +0.29(+1.23%) |
Dec 19, 2014 | 23.43 | 23.72 | 23.37 | 23.50 | 6,981,612 | +0.13(+0.56%) |
Dec 18, 2014 | 23.09 | 23.38 | 22.94 | 23.37 | 5,276,645 | +0.47(+2.04%) |
Dec 17, 2014 | 22.47 | 22.97 | 22.45 | 22.90 | 4,870,481 | +0.47(+2.11%) |
Dec 16, 2014 | 22.39 | 22.84 | 22.32 | 22.43 | 6,511,569 | +0.07(+0.29%) |
Dec 15, 2014 | 22.33 | 22.58 | 22.24 | 22.37 | 6,225,500 | +0.12(+0.53%) |
Dec 12, 2014 | 22.71 | 22.89 | 22.24 | 22.25 | 5,969,309 | -0.72(-3.14%) |
Dec 11, 2014 | 22.76 | 23.16 | 22.58 | 22.97 | 3,450,737 | +0.24(+1.04%) |
Dec 10, 2014 | 23.15 | 23.15 | 22.67 | 22.73 | 4,900,583 | -0.41(-1.79%) |
Dec 09, 2014 | 23.25 | 23.29 | 22.84 | 23.15 | 5,446,515 | -0.40(-1.68%) |
Dec 08, 2014 | 23.46 | 23.77 | 23.44 | 23.54 | 4,597,391 | +0.05(+0.23%) |
Dec 05, 2014 | 23.74 | 23.74 | 23.39 | 23.49 | 5,247,749 | -0.22(-0.92%) |
Dec 04, 2014 | 23.70 | 23.85 | 23.49 | 23.71 | 5,958,601 | -0.01(-0.03%) |
Dec 03, 2014 | 24.05 | 24.19 | 23.56 | 23.72 | 8,038,207 | -0.39(-1.62%) |
Dec 02, 2014 | 24.28 | 24.44 | 24.02 | 24.11 | 6,903,666 | -0.22(-0.92%) |
Dec 01, 2014 | 24.17 | 24.57 | 24.14 | 24.33 | 6,162,663 | +0.20(+0.81%) |
Nov 28, 2014 | 24.09 | 24.26 | 24.04 | 24.14 | 2,259,906 | +0.12(+0.49%) |
Nov 26, 2014 | 23.56 | 24.02 | 24.02 | 24.02 | 4,333,850 | +0.52(+2.22%) |
Nov 25, 2014 | 23.83 | 23.83 | 23.22 | 23.50 | 8,226,511 | -0.35(-1.46%) |
Nov 24, 2014 | 24.13 | 24.15 | 23.64 | 23.85 | 4,675,632 | -0.11(-0.47%) |
Nov 21, 2014 | 24.16 | 24.17 | 23.89 | 23.96 | 6,591,318 | -0.02(-0.07%) |
Nov 20, 2014 | 23.86 | 24.03 | 23.86 | 23.98 | 4,655,978 | -0.05(-0.20%) |
Nov 19, 2014 | 24.01 | 24.03 | 23.82 | 24.02 | 4,535,413 | +0.02(+0.07%) |
Nov 18, 2014 | 23.88 | 24.08 | 23.74 | 24.01 | 3,785,538 | +0.08(+0.34%) |
Nov 17, 2014 | 23.87 | 23.96 | 23.59 | 23.92 | 4,361,099 | +0.09(+0.39%) |
Nov 14, 2014 | 23.91 | 23.98 | 23.71 | 23.83 | 3,771,104 | -0.08(-0.32%) |
Nov 13, 2014 | 23.69 | 24.06 | 23.66 | 23.91 | 4,463,664 | +0.25(+1.04%) |
Nov 12, 2014 | 23.31 | 23.68 | 23.25 | 23.66 | 5,329,363 | +0.31(+1.33%) |
Nov 11, 2014 | 23.34 | 23.44 | 23.22 | 23.35 | 4,257,730 | +0.08(+0.33%) |
Nov 10, 2014 | 23.07 | 23.31 | 22.88 | 23.28 | 6,119,063 | +0.24(+1.04%) |
Nov 07, 2014 | 22.78 | 23.04 | 22.39 | 23.04 | 10,395,416 | +0.25(+1.10%) |
Nov 06, 2014 | 23.69 | 24.13 | 22.56 | 22.78 | 13,958,336 | -1.55(-6.36%) |
Nov 05, 2014 | 24.46 | 24.46 | 24.20 | 24.33 | 4,619,881 | +0.01(+0.05%) |
Nov 04, 2014 | 24.43 | 24.51 | 24.20 | 24.32 | 3,242,878 | -0.11(-0.43%) |