Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.46 | 22.95 | 22.28 | 22.71 | 6,835,774 | +0.31(+1.40%) |
Jan 29, 2015 | 22.47 | 22.47 | 22.02 | 22.39 | 5,188,712 | +0.14(+0.64%) |
Jan 28, 2015 | 22.55 | 22.65 | 22.20 | 22.25 | 5,509,668 | -0.21(-0.94%) |
Jan 27, 2015 | 22.38 | 22.60 | 22.22 | 22.46 | 4,519,696 | -0.09(-0.39%) |
Jan 26, 2015 | 22.27 | 22.68 | 22.11 | 22.55 | 5,175,341 | +0.25(+1.12%) |
Jan 23, 2015 | 22.70 | 22.73 | 22.26 | 22.30 | 6,690,197 | -0.89(-3.83%) |
Jan 22, 2015 | 23.18 | 23.34 | 23.00 | 23.19 | 5,658,390 | +0.38(+1.65%) |
Jan 21, 2015 | 22.52 | 22.89 | 22.43 | 22.81 | 7,831,309 | +0.42(+1.88%) |
Jan 20, 2015 | 22.38 | 22.52 | 22.26 | 22.39 | 8,725,054 | -0.23(-1.00%) |
Jan 16, 2015 | 22.27 | 22.70 | 22.21 | 22.61 | 8,822,763 | +0.68(+3.11%) |
Jan 15, 2015 | 22.12 | 22.17 | 21.84 | 21.93 | 10,001,757 | +0.29(+1.34%) |
Jan 14, 2015 | 21.28 | 21.66 | 21.03 | 21.64 | 11,227,909 | -0.61(-2.75%) |
Jan 13, 2015 | 22.52 | 22.55 | 22.07 | 22.25 | 5,758,687 | -0.23(-1.02%) |
Jan 12, 2015 | 22.59 | 22.63 | 22.28 | 22.48 | 5,554,296 | -0.51(-2.24%) |
Jan 09, 2015 | 23.09 | 23.17 | 22.94 | 23.00 | 4,859,080 | +0.12(+0.54%) |
Jan 08, 2015 | 22.74 | 22.98 | 22.60 | 22.88 | 4,639,159 | +0.34(+1.50%) |
Jan 07, 2015 | 22.49 | 22.63 | 22.30 | 22.54 | 4,358,650 | +0.21(+0.94%) |
Jan 06, 2015 | 22.28 | 22.69 | 22.18 | 22.33 | 5,959,355 | -0.14(-0.63%) |
Jan 05, 2015 | 22.60 | 22.71 | 22.22 | 22.47 | 8,942,099 | -0.83(-3.55%) |
Jan 02, 2015 | 23.21 | 23.33 | 23.08 | 23.30 | 3,004,524 | +0.11(+0.46%) |
Dec 31, 2014 | 23.35 | 23.19 | 23.19 | 23.19 | 3,508,025 | -0.25(-1.09%) |
Dec 30, 2014 | 23.45 | 23.73 | 23.44 | 23.45 | 4,152,724 | -0.17(-0.71%) |
Dec 29, 2014 | 23.65 | 23.88 | 23.55 | 23.61 | 4,695,283 | +0.32(+1.37%) |
Dec 26, 2014 | 23.10 | 23.50 | 23.08 | 23.29 | 3,177,686 | +0.28(+1.24%) |
Dec 24, 2014 | 23.04 | 23.01 | 23.01 | 23.01 | 2,987,902 | -0.18(-0.76%) |
Dec 23, 2014 | 23.09 | 23.39 | 22.96 | 23.19 | 4,805,539 | -0.05(-0.23%) |
Dec 22, 2014 | 23.64 | 23.68 | 23.14 | 23.24 | 7,093,042 | -0.48(-2.00%) |
Dec 19, 2014 | 23.08 | 23.79 | 23.02 | 23.71 | 9,516,028 | +0.83(+3.62%) |
Dec 18, 2014 | 22.77 | 22.93 | 22.49 | 22.89 | 8,730,938 | +0.20(+0.86%) |
Dec 17, 2014 | 22.23 | 23.00 | 22.10 | 22.69 | 11,092,156 | +0.52(+2.34%) |
Dec 16, 2014 | 22.26 | 23.20 | 22.05 | 22.17 | 8,781,953 | +0.04(+0.20%) |
Dec 15, 2014 | 22.38 | 22.52 | 22.00 | 22.13 | 12,076,109 | -0.50(-2.23%) |
Dec 12, 2014 | 22.85 | 23.01 | 22.58 | 22.63 | 6,364,521 | -0.45(-1.95%) |
Dec 11, 2014 | 23.06 | 23.43 | 23.02 | 23.08 | 9,204,165 | -0.29(-1.24%) |
Dec 10, 2014 | 23.57 | 23.62 | 23.25 | 23.37 | 7,367,550 | -0.43(-1.81%) |
Dec 09, 2014 | 23.43 | 24.06 | 23.36 | 23.80 | 10,304,124 | -0.24(-0.98%) |
Dec 08, 2014 | 24.38 | 24.42 | 24.03 | 24.04 | 7,133,160 | -0.65(-2.64%) |
Dec 05, 2014 | 24.72 | 24.86 | 24.55 | 24.69 | 4,926,253 | -0.42(-1.68%) |
Dec 04, 2014 | 25.05 | 25.22 | 25.01 | 25.11 | 4,571,025 | -0.24(-0.93%) |
Dec 03, 2014 | 25.23 | 25.56 | 25.02 | 25.35 | 4,139,057 | +0.34(+1.37%) |
Dec 02, 2014 | 25.39 | 25.44 | 24.94 | 25.00 | 5,653,642 | -0.16(-0.64%) |
Dec 01, 2014 | 24.97 | 25.23 | 24.68 | 25.17 | 8,978,618 | -0.14(-0.54%) |
Nov 28, 2014 | 25.73 | 25.82 | 25.27 | 25.30 | 6,286,849 | -1.83(-6.75%) |
Nov 26, 2014 | 27.32 | 27.14 | 27.14 | 27.14 | 3,988,766 | +0.09(+0.33%) |
Nov 25, 2014 | 27.05 | 27.24 | 26.96 | 27.05 | 5,636,277 | -0.44(-1.59%) |
Nov 24, 2014 | 27.90 | 27.96 | 27.43 | 27.48 | 4,343,148 | -0.62(-2.20%) |
Nov 21, 2014 | 28.21 | 28.42 | 27.99 | 28.10 | 8,417,606 | +1.07(+3.97%) |
Nov 20, 2014 | 26.66 | 27.12 | 26.64 | 27.03 | 5,359,912 | -0.34(-1.25%) |
Nov 19, 2014 | 27.80 | 27.84 | 27.26 | 27.37 | 7,316,799 | -0.83(-2.94%) |
Nov 18, 2014 | 28.36 | 28.43 | 28.07 | 28.20 | 5,007,432 | -0.32(-1.12%) |
Nov 17, 2014 | 28.68 | 28.68 | 28.29 | 28.52 | 3,035,647 | -0.12(-0.41%) |
Nov 14, 2014 | 27.96 | 28.66 | 27.93 | 28.64 | 5,021,757 | +0.39(+1.39%) |
Nov 13, 2014 | 28.35 | 28.54 | 28.16 | 28.24 | 2,771,633 | -0.27(-0.95%) |
Nov 12, 2014 | 28.57 | 28.73 | 28.33 | 28.51 | 4,427,196 | -0.39(-1.34%) |
Nov 11, 2014 | 28.72 | 28.92 | 28.61 | 28.90 | 5,980,619 | -0.13(-0.44%) |
Nov 10, 2014 | 29.51 | 29.57 | 28.96 | 29.03 | 5,775,627 | -0.32(-1.09%) |
Nov 07, 2014 | 29.17 | 29.55 | 29.09 | 29.35 | 6,802,916 | +0.89(+3.13%) |
Nov 06, 2014 | 28.68 | 28.69 | 28.39 | 28.45 | 3,395,744 | -0.13(-0.45%) |
Nov 05, 2014 | 28.73 | 28.82 | 28.44 | 28.58 | 5,381,641 | -0.30(-1.05%) |
Nov 04, 2014 | 28.98 | 28.99 | 28.69 | 28.89 | 3,821,513 | +0.12(+0.41%) |