Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.84 | 23.23 | 22.77 | 22.83 | 5,927,909 | -0.23(-0.99%) |
Jan 29, 2015 | 22.97 | 23.13 | 22.78 | 23.06 | 3,875,969 | +0.12(+0.51%) |
Jan 28, 2015 | 23.53 | 23.59 | 22.94 | 22.95 | 5,972,062 | -0.46(-1.97%) |
Jan 27, 2015 | 23.41 | 23.56 | 23.25 | 23.41 | 4,588,725 | -0.20(-0.86%) |
Jan 26, 2015 | 23.44 | 23.68 | 23.34 | 23.61 | 3,520,419 | +0.12(+0.49%) |
Jan 23, 2015 | 23.68 | 23.68 | 23.48 | 23.49 | 3,686,091 | -0.17(-0.71%) |
Jan 22, 2015 | 23.35 | 23.70 | 23.21 | 23.66 | 4,623,288 | +0.42(+1.81%) |
Jan 21, 2015 | 23.12 | 23.29 | 22.99 | 23.24 | 7,170,917 | +0.04(+0.16%) |
Jan 20, 2015 | 23.35 | 23.40 | 23.00 | 23.21 | 4,972,584 | -0.07(-0.29%) |
Jan 16, 2015 | 22.92 | 23.28 | 22.87 | 23.27 | 4,613,343 | +0.33(+1.43%) |
Jan 15, 2015 | 23.02 | 23.31 | 22.92 | 22.95 | 5,724,267 | -0.08(-0.33%) |
Jan 14, 2015 | 22.88 | 23.19 | 22.79 | 23.02 | 5,232,195 | -0.18(-0.78%) |
Jan 13, 2015 | 23.48 | 23.63 | 23.04 | 23.20 | 4,175,840 | -0.12(-0.50%) |
Jan 12, 2015 | 23.45 | 23.50 | 23.18 | 23.32 | 4,466,018 | -0.14(-0.58%) |
Jan 09, 2015 | 24.03 | 24.07 | 23.42 | 23.45 | 7,491,555 | -0.51(-2.12%) |
Jan 08, 2015 | 23.90 | 24.13 | 23.79 | 23.96 | 5,734,171 | +0.23(+0.98%) |
Jan 07, 2015 | 23.78 | 23.98 | 23.64 | 23.73 | 4,567,204 | +0.15(+0.63%) |
Jan 06, 2015 | 23.77 | 23.82 | 23.52 | 23.58 | 7,273,218 | -0.21(-0.89%) |
Jan 05, 2015 | 24.18 | 24.22 | 23.70 | 23.79 | 5,945,933 | -0.64(-2.62%) |
Jan 02, 2015 | 24.60 | 24.65 | 24.27 | 24.43 | 3,557,496 | -0.00(-0.02%) |
Dec 31, 2014 | 24.83 | 24.44 | 24.44 | 24.44 | 4,091,746 | -0.36(-1.44%) |
Dec 30, 2014 | 24.70 | 24.92 | 24.65 | 24.79 | 2,421,204 | -0.01(-0.03%) |
Dec 29, 2014 | 24.77 | 24.99 | 24.69 | 24.80 | 2,933,778 | +0.02(+0.10%) |
Dec 26, 2014 | 24.80 | 24.89 | 24.76 | 24.78 | 2,331,570 | +0.00(+0.00%) |
Dec 24, 2014 | 24.80 | 24.78 | 24.78 | 24.78 | 2,024,374 | +0.00(+0.00%) |
Dec 23, 2014 | 24.69 | 24.87 | 24.62 | 24.78 | 4,077,806 | +0.11(+0.45%) |
Dec 22, 2014 | 24.53 | 24.67 | 24.46 | 24.67 | 6,138,446 | +0.19(+0.78%) |
Dec 19, 2014 | 24.11 | 24.54 | 24.11 | 24.47 | 8,605,656 | +0.34(+1.43%) |
Dec 18, 2014 | 23.90 | 24.13 | 23.80 | 24.13 | 5,974,386 | +0.50(+2.12%) |
Dec 17, 2014 | 23.22 | 23.67 | 23.19 | 23.63 | 7,445,585 | +0.50(+2.18%) |
Dec 16, 2014 | 22.89 | 23.53 | 22.82 | 23.13 | 8,316,296 | +0.11(+0.49%) |
Dec 15, 2014 | 23.36 | 23.41 | 22.95 | 23.01 | 7,240,798 | -0.30(-1.29%) |
Dec 12, 2014 | 23.64 | 23.78 | 23.30 | 23.31 | 7,028,231 | -0.52(-2.17%) |
Dec 11, 2014 | 23.81 | 23.98 | 23.78 | 23.83 | 5,116,740 | +0.05(+0.22%) |
Dec 10, 2014 | 23.81 | 24.09 | 23.76 | 23.78 | 7,766,325 | -0.14(-0.59%) |
Dec 09, 2014 | 23.72 | 23.92 | 23.64 | 23.92 | 5,739,313 | -0.08(-0.32%) |
Dec 08, 2014 | 23.80 | 24.08 | 23.71 | 23.99 | 5,505,508 | +0.19(+0.79%) |
Dec 05, 2014 | 23.81 | 23.90 | 23.71 | 23.81 | 4,808,521 | +0.03(+0.13%) |
Dec 04, 2014 | 23.89 | 23.89 | 23.60 | 23.77 | 3,739,752 | -0.11(-0.45%) |
Dec 03, 2014 | 23.83 | 24.01 | 23.75 | 23.88 | 3,577,348 | +0.03(+0.13%) |
Dec 02, 2014 | 23.73 | 23.87 | 23.71 | 23.85 | 4,020,318 | +0.14(+0.59%) |
Dec 01, 2014 | 23.83 | 23.85 | 23.64 | 23.71 | 4,422,580 | -0.18(-0.77%) |
Nov 28, 2014 | 23.93 | 24.03 | 23.87 | 23.89 | 2,612,490 | +0.02(+0.08%) |
Nov 26, 2014 | 24.00 | 23.87 | 23.87 | 23.87 | 3,576,778 | -0.13(-0.53%) |
Nov 25, 2014 | 24.08 | 24.12 | 24.00 | 24.00 | 6,477,593 | -0.08(-0.35%) |
Nov 24, 2014 | 24.00 | 24.10 | 23.92 | 24.09 | 4,659,963 | +0.18(+0.75%) |
Nov 21, 2014 | 23.87 | 23.99 | 23.83 | 23.91 | 5,848,134 | +0.30(+1.29%) |
Nov 20, 2014 | 23.47 | 23.65 | 23.42 | 23.60 | 4,275,844 | -0.02(-0.10%) |
Nov 19, 2014 | 23.64 | 23.67 | 23.55 | 23.63 | 3,722,731 | -0.02(-0.07%) |
Nov 18, 2014 | 23.66 | 23.71 | 23.58 | 23.64 | 4,629,722 | -0.01(-0.05%) |
Nov 17, 2014 | 23.51 | 23.66 | 23.37 | 23.65 | 5,557,785 | +0.08(+0.36%) |
Nov 14, 2014 | 23.48 | 23.61 | 23.43 | 23.57 | 5,308,617 | +0.07(+0.29%) |
Nov 13, 2014 | 23.53 | 23.61 | 23.41 | 23.50 | 4,052,014 | -0.03(-0.12%) |
Nov 12, 2014 | 23.33 | 23.54 | 23.26 | 23.53 | 4,279,028 | +0.07(+0.29%) |
Nov 11, 2014 | 23.52 | 23.61 | 23.40 | 23.46 | 5,007,307 | -0.01(-0.03%) |
Nov 10, 2014 | 23.37 | 23.50 | 23.32 | 23.47 | 4,735,237 | +0.07(+0.29%) |
Nov 07, 2014 | 23.38 | 23.47 | 23.28 | 23.40 | 7,833,182 | -0.25(-1.07%) |
Nov 06, 2014 | 23.76 | 23.76 | 23.52 | 23.66 | 5,097,887 | -0.10(-0.43%) |
Nov 05, 2014 | 23.73 | 23.77 | 23.51 | 23.76 | 5,932,131 | +0.12(+0.52%) |
Nov 04, 2014 | 23.55 | 23.77 | 23.49 | 23.64 | 6,428,422 | +0.06(+0.25%) |