Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.86 | 20.94 | 20.55 | 20.59 | 65,377,256 | -0.38(-1.82%) |
Jan 29, 2015 | 21.02 | 21.06 | 20.78 | 20.97 | 44,263,604 | -0.08(-0.38%) |
Jan 28, 2015 | 21.46 | 21.83 | 20.76 | 21.05 | 48,638,244 | -0.43(-1.99%) |
Jan 27, 2015 | 21.31 | 21.97 | 21.28 | 21.48 | 61,538,624 | -0.13(-0.61%) |
Jan 26, 2015 | 21.39 | 21.64 | 21.19 | 21.61 | 40,733,172 | +0.23(+1.08%) |
Jan 23, 2015 | 21.65 | 21.67 | 21.36 | 21.38 | 39,428,888 | -0.24(-1.10%) |
Jan 22, 2015 | 21.52 | 21.63 | 21.11 | 21.62 | 45,203,588 | +0.11(+0.52%) |
Jan 21, 2015 | 21.69 | 22.07 | 21.45 | 21.50 | 50,443,780 | -0.30(-1.39%) |
Jan 20, 2015 | 21.72 | 21.81 | 21.44 | 21.81 | 64,007,160 | +0.20(+0.91%) |
Jan 16, 2015 | 21.27 | 21.62 | 21.25 | 21.61 | 36,214,608 | +0.26(+1.23%) |
Jan 15, 2015 | 21.40 | 21.59 | 21.25 | 21.35 | 38,384,516 | -0.05(-0.25%) |
Jan 14, 2015 | 21.22 | 21.56 | 21.17 | 21.40 | 46,439,604 | +0.03(+0.12%) |
Jan 13, 2015 | 21.66 | 21.89 | 21.16 | 21.37 | 51,828,492 | -0.22(-1.01%) |
Jan 12, 2015 | 21.52 | 21.66 | 21.48 | 21.59 | 35,812,112 | +0.08(+0.37%) |
Jan 09, 2015 | 21.40 | 21.54 | 21.36 | 21.51 | 37,563,096 | +0.10(+0.46%) |
Jan 08, 2015 | 21.31 | 21.50 | 21.23 | 21.41 | 70,791,232 | +0.43(+2.04%) |
Jan 07, 2015 | 20.90 | 21.00 | 20.80 | 20.98 | 29,160,790 | +0.28(+1.37%) |
Jan 06, 2015 | 20.60 | 20.99 | 20.50 | 20.70 | 42,438,764 | +0.17(+0.83%) |
Jan 05, 2015 | 20.65 | 20.69 | 20.43 | 20.53 | 35,524,664 | -0.11(-0.54%) |
Jan 02, 2015 | 20.60 | 20.94 | 20.57 | 20.64 | 23,577,264 | +0.12(+0.58%) |
Dec 31, 2014 | 20.54 | 20.52 | 20.52 | 20.52 | 22,662,304 | -0.15(-0.73%) |
Dec 30, 2014 | 20.61 | 20.75 | 20.58 | 20.67 | 16,747,262 | -0.01(-0.03%) |
Dec 29, 2014 | 20.73 | 20.83 | 20.67 | 20.68 | 19,239,744 | -0.17(-0.82%) |
Dec 26, 2014 | 20.75 | 20.98 | 20.62 | 20.85 | 13,063,707 | +0.15(+0.73%) |
Dec 24, 2014 | 20.71 | 20.70 | 20.70 | 20.70 | 16,428,273 | -0.02(-0.10%) |
Dec 23, 2014 | 21.20 | 21.23 | 20.27 | 20.72 | 52,816,956 | -0.42(-1.99%) |
Dec 22, 2014 | 20.99 | 21.16 | 20.83 | 21.14 | 27,921,894 | +0.10(+0.47%) |
Dec 19, 2014 | 21.02 | 21.14 | 20.82 | 21.04 | 68,229,496 | -0.02(-0.09%) |
Dec 18, 2014 | 20.77 | 21.08 | 20.70 | 21.06 | 54,474,332 | +0.56(+2.73%) |
Dec 17, 2014 | 20.23 | 20.65 | 20.15 | 20.50 | 37,426,992 | +0.30(+1.47%) |
Dec 16, 2014 | 20.31 | 20.79 | 20.19 | 20.21 | 35,936,924 | -0.13(-0.62%) |
Dec 15, 2014 | 20.51 | 20.52 | 20.22 | 20.33 | 48,169,244 | -0.06(-0.29%) |
Dec 12, 2014 | 20.65 | 20.71 | 20.33 | 20.39 | 41,764,104 | -0.46(-2.21%) |
Dec 11, 2014 | 20.99 | 21.82 | 20.76 | 20.85 | 40,001,652 | -0.14(-0.66%) |
Dec 10, 2014 | 21.08 | 21.20 | 20.92 | 20.99 | 45,864,780 | -0.06(-0.28%) |
Dec 09, 2014 | 20.79 | 21.09 | 20.72 | 21.05 | 40,047,340 | -0.01(-0.06%) |
Dec 08, 2014 | 20.94 | 21.23 | 20.92 | 21.06 | 40,781,856 | -0.01(-0.06%) |
Dec 05, 2014 | 20.85 | 21.17 | 20.82 | 21.08 | 37,726,472 | +0.21(+1.01%) |
Dec 04, 2014 | 20.79 | 20.96 | 20.65 | 20.86 | 29,371,730 | -0.05(-0.25%) |
Dec 03, 2014 | 20.75 | 20.94 | 20.63 | 20.92 | 47,745,228 | +0.12(+0.57%) |
Dec 02, 2014 | 20.71 | 20.83 | 20.61 | 20.80 | 38,506,012 | +0.20(+0.99%) |
Dec 01, 2014 | 20.34 | 20.76 | 20.34 | 20.59 | 34,732,408 | +0.07(+0.35%) |
Nov 28, 2014 | 20.51 | 20.84 | 20.46 | 20.52 | 30,781,128 | +0.03(+0.16%) |
Nov 26, 2014 | 20.19 | 20.49 | 20.49 | 20.49 | 41,705,924 | +0.42(+2.07%) |
Nov 25, 2014 | 19.90 | 20.20 | 19.88 | 20.07 | 38,684,052 | +0.16(+0.83%) |
Nov 24, 2014 | 20.11 | 20.18 | 19.84 | 19.91 | 46,495,652 | -0.15(-0.76%) |
Nov 21, 2014 | 20.26 | 20.28 | 19.90 | 20.06 | 41,890,860 | +0.01(+0.03%) |
Nov 20, 2014 | 19.98 | 20.09 | 19.93 | 20.05 | 25,010,354 | +0.00(+0.00%) |
Nov 19, 2014 | 20.04 | 20.13 | 19.95 | 20.05 | 24,099,012 | -0.10(-0.49%) |
Nov 18, 2014 | 20.09 | 20.21 | 19.96 | 20.15 | 30,715,050 | +0.18(+0.89%) |
Nov 17, 2014 | 19.70 | 20.03 | 19.68 | 19.97 | 39,824,436 | -0.01(-0.07%) |
Nov 14, 2014 | 20.01 | 20.13 | 19.91 | 19.99 | 27,524,150 | -0.05(-0.26%) |
Nov 13, 2014 | 20.11 | 20.17 | 19.94 | 20.04 | 21,784,238 | +0.00(+0.00%) |
Nov 12, 2014 | 19.92 | 20.12 | 19.92 | 20.04 | 33,398,638 | +0.07(+0.33%) |
Nov 11, 2014 | 19.88 | 20.03 | 19.83 | 19.97 | 22,833,984 | +0.08(+0.40%) |
Nov 10, 2014 | 19.74 | 19.95 | 19.64 | 19.90 | 34,543,856 | +0.18(+0.94%) |
Nov 07, 2014 | 19.85 | 19.85 | 19.61 | 19.71 | 26,211,110 | -0.08(-0.40%) |
Nov 06, 2014 | 19.82 | 19.94 | 19.74 | 19.79 | 25,071,234 | +0.00(+0.00%) |
Nov 05, 2014 | 20.01 | 20.03 | 19.73 | 19.79 | 30,065,806 | +0.01(+0.07%) |
Nov 04, 2014 | 19.69 | 19.79 | 19.51 | 19.78 | 37,335,444 | +0.06(+0.30%) |