Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.32 | 22.41 | 22.23 | 22.32 | 2,492,947 | -0.30(-1.34%) |
Jan 29, 2015 | 22.68 | 22.68 | 22.44 | 22.63 | 2,079,747 | +0.11(+0.49%) |
Jan 28, 2015 | 22.77 | 22.86 | 22.46 | 22.52 | 1,463,039 | -0.26(-1.14%) |
Jan 27, 2015 | 22.91 | 22.93 | 22.66 | 22.77 | 1,118,702 | -0.17(-0.74%) |
Jan 26, 2015 | 22.90 | 22.97 | 22.90 | 22.94 | 927,524 | -0.08(-0.35%) |
Jan 23, 2015 | 23.14 | 23.16 | 23.02 | 23.03 | 1,320,845 | -0.08(-0.35%) |
Jan 22, 2015 | 22.92 | 23.20 | 22.84 | 23.11 | 1,106,057 | +0.14(+0.61%) |
Jan 21, 2015 | 22.78 | 22.97 | 22.72 | 22.97 | 1,239,004 | +0.23(+1.01%) |
Jan 20, 2015 | 22.78 | 22.87 | 22.66 | 22.74 | 2,667,099 | -0.04(-0.19%) |
Jan 16, 2015 | 22.66 | 22.79 | 22.61 | 22.78 | 1,544,117 | +0.40(+1.78%) |
Jan 15, 2015 | 22.57 | 22.57 | 22.28 | 22.38 | 1,510,990 | +0.04(+0.17%) |
Jan 14, 2015 | 22.17 | 22.43 | 22.09 | 22.35 | 3,565,968 | +0.33(+1.48%) |
Jan 13, 2015 | 21.98 | 22.19 | 21.79 | 22.02 | 3,011,315 | +0.30(+1.36%) |
Jan 12, 2015 | 21.75 | 21.78 | 21.56 | 21.73 | 1,140,593 | +0.00(+0.00%) |
Jan 09, 2015 | 21.91 | 21.91 | 21.72 | 21.73 | 1,166,013 | -0.05(-0.24%) |
Jan 08, 2015 | 21.65 | 21.87 | 21.65 | 21.78 | 983,591 | +0.27(+1.27%) |
Jan 07, 2015 | 21.47 | 21.59 | 21.37 | 21.50 | 1,102,757 | +0.21(+1.01%) |
Jan 06, 2015 | 21.48 | 21.52 | 21.13 | 21.29 | 1,047,480 | -0.12(-0.55%) |
Jan 05, 2015 | 21.70 | 21.72 | 21.39 | 21.41 | 2,008,298 | -0.45(-2.06%) |
Jan 02, 2015 | 21.92 | 22.00 | 21.74 | 21.86 | 1,557,975 | +0.05(+0.24%) |
Dec 31, 2014 | 21.90 | 21.81 | 21.81 | 21.81 | 1,328,396 | -0.06(-0.27%) |
Dec 30, 2014 | 21.87 | 21.90 | 21.72 | 21.87 | 1,852,498 | -0.33(-1.47%) |
Dec 29, 2014 | 22.14 | 22.24 | 22.06 | 22.19 | 1,462,928 | -0.21(-0.96%) |
Dec 26, 2014 | 22.38 | 22.46 | 22.33 | 22.41 | 913,175 | -0.03(-0.13%) |
Dec 24, 2014 | 22.51 | 22.43 | 22.43 | 22.43 | 421,004 | +0.10(+0.46%) |
Dec 23, 2014 | 22.36 | 22.48 | 22.33 | 22.33 | 1,334,583 | +0.02(+0.10%) |
Dec 22, 2014 | 22.23 | 22.35 | 22.18 | 22.31 | 1,104,996 | -0.10(-0.43%) |
Dec 19, 2014 | 22.32 | 22.47 | 22.26 | 22.41 | 1,755,443 | +0.14(+0.63%) |
Dec 18, 2014 | 22.17 | 22.28 | 22.11 | 22.26 | 2,951,925 | +0.24(+1.11%) |
Dec 17, 2014 | 21.59 | 22.13 | 21.59 | 22.02 | 3,209,386 | +0.69(+3.26%) |
Dec 16, 2014 | 21.40 | 21.68 | 21.30 | 21.33 | 4,126,513 | -0.04(-0.21%) |
Dec 15, 2014 | 21.72 | 21.76 | 21.33 | 21.37 | 1,787,922 | -0.30(-1.40%) |
Dec 12, 2014 | 21.98 | 22.16 | 21.66 | 21.67 | 1,472,749 | -0.53(-2.39%) |
Dec 11, 2014 | 22.35 | 22.46 | 22.17 | 22.21 | 2,804,487 | -0.06(-0.27%) |
Dec 10, 2014 | 22.49 | 22.49 | 22.23 | 22.26 | 3,137,929 | -0.64(-2.81%) |
Dec 09, 2014 | 22.68 | 22.91 | 22.58 | 22.91 | 2,064,849 | +0.35(+1.54%) |
Dec 08, 2014 | 22.76 | 22.77 | 22.54 | 22.56 | 2,378,660 | -0.44(-1.93%) |
Dec 05, 2014 | 22.84 | 23.05 | 22.79 | 23.00 | 2,143,035 | -0.05(-0.22%) |
Dec 04, 2014 | 22.99 | 23.08 | 22.90 | 23.06 | 1,922,448 | +0.17(+0.74%) |
Dec 03, 2014 | 22.80 | 22.94 | 22.69 | 22.89 | 2,417,998 | +0.16(+0.72%) |
Dec 02, 2014 | 22.69 | 22.86 | 22.65 | 22.72 | 3,281,852 | +0.18(+0.82%) |
Dec 01, 2014 | 22.45 | 22.60 | 22.36 | 22.54 | 2,002,524 | +0.14(+0.63%) |
Nov 28, 2014 | 22.49 | 22.57 | 22.35 | 22.40 | 2,711,423 | -0.48(-2.10%) |
Nov 26, 2014 | 22.91 | 22.88 | 22.88 | 22.88 | 1,600,357 | -0.61(-2.58%) |
Nov 25, 2014 | 23.39 | 23.56 | 23.39 | 23.48 | 1,148,318 | +0.08(+0.35%) |
Nov 24, 2014 | 23.51 | 23.52 | 23.39 | 23.40 | 1,049,807 | -0.04(-0.19%) |
Nov 21, 2014 | 23.24 | 23.53 | 23.24 | 23.45 | 1,504,368 | +0.43(+1.86%) |
Nov 20, 2014 | 22.94 | 23.05 | 22.88 | 23.02 | 3,873,186 | +0.02(+0.10%) |
Nov 19, 2014 | 22.91 | 23.10 | 22.86 | 23.00 | 2,344,991 | -0.38(-1.64%) |
Nov 18, 2014 | 23.31 | 23.41 | 23.25 | 23.38 | 573,199 | +0.10(+0.44%) |
Nov 17, 2014 | 23.29 | 23.34 | 23.21 | 23.28 | 1,524,664 | -0.35(-1.50%) |
Nov 14, 2014 | 23.58 | 23.65 | 23.50 | 23.63 | 685,813 | +0.34(+1.46%) |
Nov 13, 2014 | 23.00 | 23.31 | 23.00 | 23.29 | 1,478,966 | +0.25(+1.09%) |
Nov 12, 2014 | 22.98 | 23.11 | 22.92 | 23.04 | 932,612 | +0.13(+0.58%) |
Nov 11, 2014 | 22.78 | 22.98 | 22.74 | 22.91 | 3,392,156 | -0.40(-1.71%) |
Nov 10, 2014 | 23.37 | 23.39 | 23.14 | 23.31 | 1,028,377 | -0.05(-0.22%) |
Nov 07, 2014 | 23.28 | 23.37 | 23.23 | 23.36 | 1,459,044 | -0.03(-0.13%) |
Nov 06, 2014 | 23.36 | 23.42 | 23.23 | 23.39 | 636,230 | -0.02(-0.09%) |
Nov 05, 2014 | 23.45 | 23.50 | 23.36 | 23.41 | 857,450 | +0.49(+2.16%) |
Nov 04, 2014 | 23.03 | 23.03 | 22.74 | 22.91 | 1,422,968 | -1.02(-4.26%) |