Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.16 | 22.36 | 21.86 | 22.07 | 8,423,631 | -0.29(-1.29%) |
Jan 29, 2015 | 21.59 | 22.43 | 21.56 | 22.36 | 8,238,841 | +0.86(+4.02%) |
Jan 28, 2015 | 21.95 | 22.00 | 21.50 | 21.50 | 7,023,596 | -0.25(-1.16%) |
Jan 27, 2015 | 21.51 | 21.92 | 21.37 | 21.75 | 8,997,611 | -0.20(-0.90%) |
Jan 26, 2015 | 22.06 | 22.49 | 21.42 | 21.95 | 15,535,129 | +1.15(+5.54%) |
Jan 23, 2015 | 21.42 | 21.46 | 20.71 | 20.79 | 12,650,786 | -0.53(-2.49%) |
Jan 22, 2015 | 21.17 | 21.43 | 20.90 | 21.33 | 6,264,791 | +0.25(+1.20%) |
Jan 21, 2015 | 20.70 | 21.21 | 20.69 | 21.07 | 6,302,298 | +0.41(+2.00%) |
Jan 20, 2015 | 21.35 | 21.35 | 20.37 | 20.66 | 7,298,592 | -0.73(-3.41%) |
Jan 16, 2015 | 20.73 | 21.47 | 19.91 | 21.39 | 16,399,639 | +0.52(+2.50%) |
Jan 15, 2015 | 22.63 | 22.77 | 20.80 | 20.87 | 16,425,953 | -1.76(-7.80%) |
Jan 14, 2015 | 22.02 | 22.67 | 21.78 | 22.63 | 11,805,307 | +0.29(+1.29%) |
Jan 13, 2015 | 23.99 | 24.14 | 21.60 | 22.34 | 23,014,190 | -1.13(-4.83%) |
Jan 12, 2015 | 23.60 | 23.67 | 23.18 | 23.48 | 6,708,135 | +0.02(+0.08%) |
Jan 09, 2015 | 23.45 | 23.84 | 23.34 | 23.46 | 6,665,125 | +0.12(+0.50%) |
Jan 08, 2015 | 23.04 | 23.59 | 23.00 | 23.34 | 9,445,089 | +0.52(+2.29%) |
Jan 07, 2015 | 21.93 | 23.15 | 21.87 | 22.82 | 12,651,202 | +1.12(+5.14%) |
Jan 06, 2015 | 22.12 | 22.12 | 21.47 | 21.70 | 8,255,484 | -0.30(-1.35%) |
Jan 05, 2015 | 22.39 | 22.48 | 21.92 | 22.00 | 5,533,542 | -0.47(-2.08%) |
Jan 02, 2015 | 22.94 | 22.95 | 22.12 | 22.47 | 3,526,215 | -0.30(-1.31%) |
Dec 31, 2014 | 22.53 | 22.77 | 22.77 | 22.77 | 3,757,977 | +0.32(+1.40%) |
Dec 30, 2014 | 22.34 | 22.58 | 22.33 | 22.45 | 3,017,276 | +0.04(+0.16%) |
Dec 29, 2014 | 22.46 | 22.78 | 22.32 | 22.41 | 3,255,371 | -0.01(-0.04%) |
Dec 26, 2014 | 22.34 | 22.56 | 22.32 | 22.42 | 2,052,126 | +0.10(+0.44%) |
Dec 24, 2014 | 22.33 | 22.32 | 22.32 | 22.32 | 1,448,136 | -0.01(-0.04%) |
Dec 23, 2014 | 22.49 | 22.71 | 22.26 | 22.33 | 3,709,635 | -0.13(-0.56%) |
Dec 22, 2014 | 22.32 | 22.50 | 22.09 | 22.46 | 4,465,523 | +0.11(+0.48%) |
Dec 19, 2014 | 22.23 | 22.41 | 21.86 | 22.35 | 9,021,927 | +0.32(+1.47%) |
Dec 18, 2014 | 22.04 | 22.14 | 21.71 | 22.03 | 4,483,239 | +0.25(+1.16%) |
Dec 17, 2014 | 21.13 | 21.81 | 21.06 | 21.78 | 5,199,216 | +0.74(+3.51%) |
Dec 16, 2014 | 21.24 | 21.53 | 21.02 | 21.04 | 5,125,046 | -0.37(-1.72%) |
Dec 15, 2014 | 21.48 | 21.87 | 21.30 | 21.41 | 5,001,105 | -0.19(-0.88%) |
Dec 12, 2014 | 21.61 | 21.91 | 21.53 | 21.60 | 6,973,399 | -0.33(-1.52%) |
Dec 11, 2014 | 21.74 | 22.22 | 21.39 | 21.93 | 8,212,939 | +0.54(+2.53%) |
Dec 10, 2014 | 22.14 | 22.39 | 21.36 | 21.39 | 6,994,181 | -0.78(-3.53%) |
Dec 09, 2014 | 22.20 | 22.57 | 21.97 | 22.17 | 8,154,515 | -0.25(-1.12%) |
Dec 08, 2014 | 22.36 | 22.58 | 22.31 | 22.42 | 4,229,716 | +0.02(+0.08%) |
Dec 05, 2014 | 22.08 | 22.54 | 22.01 | 22.41 | 6,152,222 | +0.29(+1.30%) |
Dec 04, 2014 | 22.59 | 22.62 | 22.09 | 22.12 | 8,838,039 | -0.48(-2.11%) |
Dec 03, 2014 | 22.81 | 23.02 | 22.57 | 22.59 | 5,978,663 | -0.24(-1.06%) |
Dec 02, 2014 | 22.64 | 22.93 | 22.58 | 22.84 | 3,857,539 | +0.24(+1.08%) |
Dec 01, 2014 | 22.95 | 22.95 | 22.55 | 22.59 | 4,884,884 | -0.35(-1.53%) |
Nov 28, 2014 | 22.94 | 23.09 | 22.68 | 22.95 | 2,263,945 | +0.12(+0.51%) |
Nov 26, 2014 | 22.95 | 22.83 | 22.83 | 22.83 | 3,274,858 | -0.10(-0.42%) |
Nov 25, 2014 | 22.99 | 23.20 | 22.87 | 22.93 | 5,690,177 | -0.04(-0.20%) |
Nov 24, 2014 | 22.99 | 23.25 | 22.93 | 22.97 | 6,470,809 | +0.08(+0.35%) |
Nov 21, 2014 | 23.05 | 23.29 | 22.89 | 22.89 | 9,440,311 | +0.17(+0.75%) |
Nov 20, 2014 | 22.23 | 22.98 | 22.13 | 22.72 | 10,525,897 | +0.40(+1.77%) |
Nov 19, 2014 | 22.06 | 22.39 | 22.06 | 22.32 | 5,526,186 | +0.21(+0.93%) |
Nov 18, 2014 | 22.03 | 22.23 | 21.94 | 22.12 | 4,465,323 | +0.13(+0.57%) |
Nov 17, 2014 | 21.77 | 22.09 | 21.73 | 21.99 | 4,419,906 | +0.10(+0.45%) |
Nov 14, 2014 | 21.77 | 22.10 | 21.70 | 21.89 | 4,288,529 | +0.08(+0.37%) |
Nov 13, 2014 | 21.55 | 21.91 | 21.55 | 21.81 | 6,318,564 | +0.25(+1.17%) |
Nov 12, 2014 | 21.18 | 21.74 | 21.11 | 21.56 | 8,929,784 | +0.05(+0.25%) |
Nov 11, 2014 | 20.92 | 21.79 | 20.88 | 21.51 | 12,359,942 | +0.47(+2.22%) |
Nov 10, 2014 | 21.07 | 21.36 | 20.99 | 21.04 | 8,922,979 | +0.27(+1.30%) |
Nov 07, 2014 | 20.61 | 20.98 | 20.42 | 20.77 | 6,220,767 | +0.17(+0.83%) |
Nov 06, 2014 | 20.21 | 20.63 | 20.14 | 20.60 | 5,361,708 | +0.39(+1.91%) |
Nov 05, 2014 | 20.38 | 20.48 | 20.04 | 20.21 | 4,837,759 | -0.12(-0.57%) |
Nov 04, 2014 | 20.59 | 20.64 | 20.29 | 20.33 | 3,938,782 | -0.30(-1.44%) |