Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.22 | 21.69 | 21.12 | 21.42 | 5,068,755 | -0.08(-0.36%) |
Jan 29, 2015 | 21.34 | 21.53 | 21.04 | 21.49 | 8,431,178 | +0.49(+2.36%) |
Jan 28, 2015 | 21.39 | 21.39 | 20.97 | 21.00 | 3,602,662 | -0.24(-1.12%) |
Jan 27, 2015 | 21.11 | 21.30 | 20.98 | 21.24 | 2,725,808 | +0.04(+0.21%) |
Jan 26, 2015 | 20.88 | 21.30 | 20.78 | 21.19 | 5,082,032 | +0.29(+1.37%) |
Jan 23, 2015 | 21.12 | 21.19 | 20.88 | 20.91 | 5,589,031 | -0.88(-4.05%) |
Jan 22, 2015 | 21.88 | 21.96 | 21.61 | 21.79 | 5,720,673 | +0.17(+0.76%) |
Jan 21, 2015 | 21.21 | 21.65 | 21.17 | 21.62 | 3,779,082 | +0.29(+1.34%) |
Jan 20, 2015 | 21.28 | 21.40 | 21.15 | 21.34 | 4,157,117 | -0.11(-0.52%) |
Jan 16, 2015 | 21.20 | 21.45 | 21.15 | 21.45 | 5,405,469 | +0.53(+2.55%) |
Jan 15, 2015 | 20.98 | 21.08 | 20.85 | 20.92 | 5,967,074 | +0.07(+0.35%) |
Jan 14, 2015 | 20.54 | 20.87 | 20.42 | 20.84 | 11,317,855 | -0.45(-2.12%) |
Jan 13, 2015 | 21.54 | 21.63 | 21.16 | 21.29 | 5,542,361 | -0.33(-1.55%) |
Jan 12, 2015 | 21.51 | 21.70 | 21.30 | 21.63 | 5,730,148 | -0.47(-2.11%) |
Jan 09, 2015 | 22.00 | 22.14 | 21.86 | 22.09 | 4,157,851 | -0.08(-0.35%) |
Jan 08, 2015 | 22.08 | 22.36 | 22.02 | 22.17 | 5,763,972 | +0.15(+0.68%) |
Jan 07, 2015 | 21.73 | 22.16 | 21.69 | 22.02 | 6,015,562 | +0.20(+0.93%) |
Jan 06, 2015 | 21.65 | 21.98 | 21.51 | 21.82 | 8,992,382 | +0.26(+1.19%) |
Jan 05, 2015 | 21.48 | 21.60 | 21.27 | 21.56 | 6,218,452 | -0.63(-2.82%) |
Jan 02, 2015 | 22.19 | 22.28 | 22.04 | 22.19 | 3,241,785 | -0.16(-0.74%) |
Dec 31, 2014 | 22.60 | 22.35 | 22.35 | 22.35 | 3,527,048 | -0.25(-1.10%) |
Dec 30, 2014 | 22.39 | 22.75 | 22.39 | 22.60 | 7,156,507 | +0.38(+1.70%) |
Dec 29, 2014 | 22.30 | 22.52 | 22.19 | 22.22 | 6,273,334 | -0.02(-0.11%) |
Dec 26, 2014 | 21.90 | 22.36 | 21.87 | 22.25 | 3,797,845 | +0.40(+1.82%) |
Dec 24, 2014 | 21.66 | 21.85 | 21.85 | 21.85 | 1,590,839 | +0.06(+0.29%) |
Dec 23, 2014 | 21.58 | 21.98 | 21.54 | 21.78 | 3,620,462 | +0.16(+0.76%) |
Dec 22, 2014 | 21.90 | 21.93 | 21.53 | 21.62 | 5,274,948 | -0.40(-1.83%) |
Dec 19, 2014 | 21.57 | 22.14 | 21.48 | 22.02 | 7,847,476 | +0.51(+2.39%) |
Dec 18, 2014 | 21.56 | 21.67 | 21.19 | 21.51 | 6,547,894 | +0.12(+0.57%) |
Dec 17, 2014 | 21.10 | 21.60 | 20.99 | 21.39 | 12,649,260 | +0.98(+4.78%) |
Dec 16, 2014 | 20.36 | 20.86 | 20.19 | 20.41 | 9,459,301 | +0.66(+3.34%) |
Dec 15, 2014 | 20.13 | 20.26 | 19.75 | 19.75 | 5,739,195 | -0.52(-2.58%) |
Dec 12, 2014 | 20.65 | 20.76 | 20.27 | 20.27 | 4,974,955 | -0.54(-2.61%) |
Dec 11, 2014 | 20.84 | 21.09 | 20.74 | 20.82 | 4,536,903 | -0.42(-1.97%) |
Dec 10, 2014 | 21.57 | 21.58 | 21.15 | 21.24 | 4,840,185 | -0.58(-2.67%) |
Dec 09, 2014 | 21.55 | 22.17 | 21.52 | 21.82 | 5,156,560 | +0.02(+0.09%) |
Dec 08, 2014 | 21.99 | 22.06 | 21.72 | 21.80 | 6,252,131 | -0.18(-0.82%) |
Dec 05, 2014 | 22.01 | 22.10 | 21.81 | 21.98 | 5,255,683 | -0.32(-1.44%) |
Dec 04, 2014 | 22.44 | 22.62 | 22.19 | 22.30 | 8,192,875 | -0.63(-2.75%) |
Dec 03, 2014 | 22.88 | 23.11 | 22.76 | 22.93 | 6,923,049 | +0.50(+2.25%) |
Dec 02, 2014 | 22.67 | 22.78 | 22.37 | 22.42 | 4,091,771 | -0.17(-0.75%) |
Dec 01, 2014 | 22.70 | 22.90 | 22.44 | 22.59 | 5,386,929 | -0.02(-0.09%) |
Nov 28, 2014 | 23.05 | 23.05 | 22.57 | 22.61 | 4,033,114 | -0.40(-1.75%) |
Nov 26, 2014 | 23.01 | 23.02 | 23.02 | 23.02 | 3,954,843 | +0.19(+0.85%) |
Nov 25, 2014 | 22.77 | 22.95 | 22.73 | 22.82 | 4,290,261 | +0.01(+0.06%) |
Nov 24, 2014 | 23.00 | 23.02 | 22.51 | 22.81 | 7,350,853 | -0.25(-1.07%) |
Nov 21, 2014 | 23.08 | 23.32 | 22.98 | 23.06 | 7,940,181 | +1.07(+4.86%) |
Nov 20, 2014 | 21.60 | 22.06 | 21.59 | 21.99 | 7,859,955 | -0.42(-1.86%) |
Nov 19, 2014 | 22.55 | 22.56 | 22.26 | 22.41 | 6,472,939 | -0.53(-2.31%) |
Nov 18, 2014 | 23.03 | 23.04 | 22.78 | 22.93 | 6,509,658 | -0.46(-1.95%) |
Nov 17, 2014 | 23.38 | 23.49 | 23.19 | 23.39 | 2,276,926 | +0.06(+0.27%) |
Nov 14, 2014 | 22.89 | 23.41 | 22.87 | 23.33 | 4,568,261 | +0.19(+0.82%) |
Nov 13, 2014 | 23.21 | 23.40 | 23.00 | 23.14 | 3,133,548 | +0.00(+0.00%) |
Nov 12, 2014 | 23.12 | 23.29 | 23.02 | 23.14 | 3,205,574 | -0.00(-0.02%) |
Nov 11, 2014 | 22.89 | 23.19 | 22.83 | 23.14 | 6,529,327 | -0.16(-0.71%) |
Nov 10, 2014 | 23.54 | 23.56 | 23.20 | 23.31 | 3,864,592 | -0.16(-0.70%) |
Nov 07, 2014 | 23.29 | 23.62 | 23.27 | 23.47 | 5,275,040 | +0.61(+2.65%) |
Nov 06, 2014 | 22.97 | 23.05 | 22.78 | 22.87 | 4,716,163 | -0.25(-1.07%) |
Nov 05, 2014 | 23.09 | 23.35 | 22.95 | 23.11 | 5,181,037 | +0.07(+0.29%) |
Nov 04, 2014 | 23.16 | 23.16 | 22.89 | 23.05 | 4,788,596 | -0.08(-0.34%) |