Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.51 | 23.91 | 23.43 | 23.50 | 5,759,324 | -0.23(-0.99%) |
Jan 29, 2015 | 23.64 | 23.81 | 23.45 | 23.74 | 3,765,739 | +0.12(+0.51%) |
Jan 28, 2015 | 24.21 | 24.28 | 23.61 | 23.62 | 5,802,220 | -0.47(-1.97%) |
Jan 27, 2015 | 24.09 | 24.25 | 23.93 | 24.09 | 4,458,225 | -0.21(-0.86%) |
Jan 26, 2015 | 24.13 | 24.37 | 24.03 | 24.30 | 3,420,300 | +0.12(+0.49%) |
Jan 23, 2015 | 24.37 | 24.37 | 24.17 | 24.18 | 3,581,261 | -0.17(-0.71%) |
Jan 22, 2015 | 24.03 | 24.39 | 23.89 | 24.35 | 4,491,805 | +0.43(+1.81%) |
Jan 21, 2015 | 23.79 | 23.97 | 23.66 | 23.92 | 6,966,981 | +0.04(+0.16%) |
Jan 20, 2015 | 24.04 | 24.09 | 23.67 | 23.88 | 4,831,167 | -0.07(-0.29%) |
Jan 16, 2015 | 23.59 | 23.96 | 23.54 | 23.95 | 4,482,143 | +0.34(+1.43%) |
Jan 15, 2015 | 23.70 | 23.99 | 23.59 | 23.62 | 5,561,473 | -0.08(-0.33%) |
Jan 14, 2015 | 23.55 | 23.87 | 23.46 | 23.70 | 5,083,395 | -0.19(-0.78%) |
Jan 13, 2015 | 24.16 | 24.32 | 23.72 | 23.88 | 4,057,083 | -0.12(-0.50%) |
Jan 12, 2015 | 24.13 | 24.19 | 23.86 | 24.00 | 4,339,007 | -0.14(-0.58%) |
Jan 09, 2015 | 24.73 | 24.77 | 24.11 | 24.14 | 7,278,500 | -0.52(-2.12%) |
Jan 08, 2015 | 24.60 | 24.83 | 24.48 | 24.66 | 5,571,096 | +0.24(+0.98%) |
Jan 07, 2015 | 24.48 | 24.69 | 24.33 | 24.42 | 4,437,316 | +0.15(+0.63%) |
Jan 06, 2015 | 24.46 | 24.52 | 24.21 | 24.27 | 7,066,373 | -0.22(-0.89%) |
Jan 05, 2015 | 24.89 | 24.93 | 24.39 | 24.49 | 5,776,835 | -0.66(-2.62%) |
Jan 02, 2015 | 25.32 | 25.37 | 24.98 | 25.15 | 3,456,324 | -0.00(-0.02%) |
Dec 31, 2014 | 25.55 | 25.15 | 25.15 | 25.15 | 3,975,379 | -0.37(-1.44%) |
Dec 30, 2014 | 25.42 | 25.65 | 25.37 | 25.52 | 2,352,347 | -0.01(-0.03%) |
Dec 29, 2014 | 25.49 | 25.72 | 25.41 | 25.53 | 2,850,343 | +0.02(+0.10%) |
Dec 26, 2014 | 25.53 | 25.61 | 25.48 | 25.50 | 2,265,262 | +0.00(+0.00%) |
Dec 24, 2014 | 25.53 | 25.50 | 25.50 | 25.50 | 1,966,802 | +0.00(+0.00%) |
Dec 23, 2014 | 25.41 | 25.59 | 25.34 | 25.50 | 3,961,837 | +0.12(+0.45%) |
Dec 22, 2014 | 25.25 | 25.39 | 25.18 | 25.39 | 5,963,873 | +0.20(+0.78%) |
Dec 19, 2014 | 24.82 | 25.26 | 24.82 | 25.19 | 8,360,917 | +0.35(+1.43%) |
Dec 18, 2014 | 24.60 | 24.84 | 24.50 | 24.84 | 5,804,479 | +0.51(+2.12%) |
Dec 17, 2014 | 23.90 | 24.36 | 23.87 | 24.32 | 7,233,838 | +0.52(+2.18%) |
Dec 16, 2014 | 23.56 | 24.22 | 23.49 | 23.80 | 8,079,787 | +0.12(+0.49%) |
Dec 15, 2014 | 24.04 | 24.09 | 23.62 | 23.69 | 7,034,875 | -0.31(-1.29%) |
Dec 12, 2014 | 24.33 | 24.47 | 23.98 | 24.00 | 6,828,353 | -0.53(-2.17%) |
Dec 11, 2014 | 24.51 | 24.68 | 24.48 | 24.53 | 4,971,223 | +0.05(+0.22%) |
Dec 10, 2014 | 24.50 | 24.79 | 24.46 | 24.47 | 7,545,457 | -0.14(-0.59%) |
Dec 09, 2014 | 24.41 | 24.62 | 24.33 | 24.62 | 5,576,092 | -0.08(-0.32%) |
Dec 08, 2014 | 24.50 | 24.78 | 24.40 | 24.70 | 5,348,935 | +0.19(+0.79%) |
Dec 05, 2014 | 24.51 | 24.60 | 24.40 | 24.50 | 4,671,770 | +0.03(+0.13%) |
Dec 04, 2014 | 24.59 | 24.59 | 24.29 | 24.47 | 3,633,397 | -0.11(-0.45%) |
Dec 03, 2014 | 24.53 | 24.72 | 24.44 | 24.58 | 3,475,610 | +0.03(+0.13%) |
Dec 02, 2014 | 24.42 | 24.57 | 24.40 | 24.55 | 3,905,983 | +0.14(+0.59%) |
Dec 01, 2014 | 24.53 | 24.54 | 24.33 | 24.40 | 4,296,805 | -0.19(-0.77%) |
Nov 28, 2014 | 24.63 | 24.74 | 24.57 | 24.59 | 2,538,193 | +0.02(+0.08%) |
Nov 26, 2014 | 24.70 | 24.57 | 24.57 | 24.57 | 3,475,057 | -0.13(-0.53%) |
Nov 25, 2014 | 24.79 | 24.83 | 24.70 | 24.70 | 6,293,375 | -0.09(-0.35%) |
Nov 24, 2014 | 24.70 | 24.81 | 24.62 | 24.79 | 4,527,437 | +0.19(+0.75%) |
Nov 21, 2014 | 24.57 | 24.69 | 24.53 | 24.61 | 5,681,818 | +0.31(+1.29%) |
Nov 20, 2014 | 24.16 | 24.35 | 24.11 | 24.29 | 4,154,242 | -0.02(-0.10%) |
Nov 19, 2014 | 24.33 | 24.36 | 24.23 | 24.32 | 3,616,859 | -0.02(-0.07%) |
Nov 18, 2014 | 24.35 | 24.41 | 24.27 | 24.33 | 4,498,056 | -0.01(-0.05%) |
Nov 17, 2014 | 24.20 | 24.35 | 24.06 | 24.35 | 5,399,725 | +0.01(+0.03%) |
Nov 14, 2014 | 24.25 | 24.38 | 24.20 | 24.34 | 5,140,631 | +0.07(+0.29%) |
Nov 13, 2014 | 24.30 | 24.38 | 24.18 | 24.27 | 3,923,792 | -0.03(-0.12%) |
Nov 12, 2014 | 24.09 | 24.31 | 24.02 | 24.30 | 4,143,622 | +0.07(+0.29%) |
Nov 11, 2014 | 24.29 | 24.38 | 24.17 | 24.23 | 4,848,855 | -0.01(-0.03%) |
Nov 10, 2014 | 24.13 | 24.27 | 24.08 | 24.24 | 4,585,395 | +0.07(+0.29%) |
Nov 07, 2014 | 24.15 | 24.23 | 24.04 | 24.17 | 7,585,308 | -0.26(-1.08%) |
Nov 06, 2014 | 24.54 | 24.54 | 24.29 | 24.43 | 4,936,569 | -0.11(-0.43%) |
Nov 05, 2014 | 24.50 | 24.54 | 24.28 | 24.54 | 5,744,414 | +0.13(+0.52%) |
Nov 04, 2014 | 24.32 | 24.55 | 24.26 | 24.41 | 6,225,000 | +0.06(+0.25%) |