Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.68 | 23.11 | 22.47 | 22.72 | 3,980,498 | -0.27(-1.18%) |
Jan 29, 2015 | 22.73 | 23.09 | 22.64 | 22.99 | 2,426,494 | +0.28(+1.22%) |
Jan 28, 2015 | 23.33 | 23.41 | 22.69 | 22.71 | 3,142,304 | -0.46(-1.97%) |
Jan 27, 2015 | 23.15 | 23.24 | 22.97 | 23.17 | 2,312,722 | -0.32(-1.36%) |
Jan 26, 2015 | 23.29 | 23.57 | 23.14 | 23.49 | 1,645,951 | +0.12(+0.50%) |
Jan 23, 2015 | 23.60 | 23.69 | 23.34 | 23.37 | 1,840,969 | -0.31(-1.29%) |
Jan 22, 2015 | 23.13 | 23.71 | 22.89 | 23.68 | 2,309,322 | +0.64(+2.78%) |
Jan 21, 2015 | 22.85 | 23.09 | 22.64 | 23.04 | 1,677,944 | +0.12(+0.54%) |
Jan 20, 2015 | 23.20 | 23.41 | 22.76 | 22.91 | 2,115,581 | -0.19(-0.82%) |
Jan 16, 2015 | 22.77 | 23.12 | 22.77 | 23.10 | 1,525,830 | +0.29(+1.28%) |
Jan 15, 2015 | 23.23 | 23.40 | 22.80 | 22.81 | 2,266,612 | -0.39(-1.69%) |
Jan 14, 2015 | 23.12 | 23.33 | 22.93 | 23.20 | 2,067,756 | -0.28(-1.18%) |
Jan 13, 2015 | 23.92 | 24.11 | 23.28 | 23.48 | 2,141,287 | -0.28(-1.16%) |
Jan 12, 2015 | 24.02 | 24.16 | 23.63 | 23.76 | 2,632,669 | -0.26(-1.09%) |
Jan 09, 2015 | 24.56 | 24.56 | 24.01 | 24.02 | 2,412,897 | -0.55(-2.25%) |
Jan 08, 2015 | 24.40 | 24.70 | 24.30 | 24.57 | 2,892,047 | +0.39(+1.63%) |
Jan 07, 2015 | 24.14 | 24.53 | 23.90 | 24.18 | 2,294,532 | +0.23(+0.94%) |
Jan 06, 2015 | 24.43 | 24.49 | 23.89 | 23.95 | 3,324,417 | -0.52(-2.14%) |
Jan 05, 2015 | 25.02 | 25.13 | 24.37 | 24.48 | 1,888,225 | -0.80(-3.17%) |
Jan 02, 2015 | 25.56 | 25.62 | 25.09 | 25.28 | 1,661,683 | -0.10(-0.40%) |
Dec 31, 2014 | 25.90 | 25.38 | 25.38 | 25.38 | 1,617,511 | -0.48(-1.86%) |
Dec 30, 2014 | 25.66 | 25.99 | 25.50 | 25.86 | 1,569,846 | +0.05(+0.20%) |
Dec 29, 2014 | 25.65 | 25.91 | 25.60 | 25.81 | 972,359 | +0.08(+0.31%) |
Dec 26, 2014 | 25.71 | 25.92 | 25.70 | 25.73 | 932,274 | +0.04(+0.17%) |
Dec 24, 2014 | 25.87 | 25.68 | 25.68 | 25.68 | 768,417 | -0.09(-0.34%) |
Dec 23, 2014 | 25.59 | 25.95 | 25.57 | 25.77 | 1,940,545 | +0.28(+1.11%) |
Dec 22, 2014 | 25.62 | 25.66 | 25.21 | 25.49 | 3,556,655 | -0.09(-0.37%) |
Dec 19, 2014 | 25.07 | 25.64 | 24.99 | 25.58 | 5,356,221 | +0.67(+2.69%) |
Dec 18, 2014 | 24.57 | 24.92 | 24.43 | 24.91 | 4,047,496 | +0.71(+2.95%) |
Dec 17, 2014 | 23.87 | 24.35 | 23.78 | 24.20 | 4,335,211 | +0.42(+1.77%) |
Dec 16, 2014 | 23.33 | 24.21 | 22.97 | 23.78 | 6,352,853 | +0.29(+1.24%) |
Dec 15, 2014 | 23.47 | 23.68 | 23.14 | 23.49 | 4,978,507 | +0.17(+0.75%) |
Dec 12, 2014 | 24.12 | 24.24 | 23.30 | 23.31 | 4,858,501 | -1.05(-4.33%) |
Dec 11, 2014 | 24.13 | 24.45 | 24.03 | 24.37 | 3,341,536 | +0.31(+1.27%) |
Dec 10, 2014 | 24.53 | 24.62 | 24.04 | 24.06 | 3,625,161 | -0.52(-2.10%) |
Dec 09, 2014 | 24.24 | 24.62 | 24.16 | 24.58 | 3,642,020 | -0.02(-0.09%) |
Dec 08, 2014 | 24.44 | 24.90 | 24.38 | 24.60 | 3,078,523 | +0.11(+0.45%) |
Dec 05, 2014 | 24.13 | 24.69 | 24.13 | 24.49 | 4,257,850 | +0.55(+2.28%) |
Dec 04, 2014 | 24.07 | 24.34 | 23.85 | 23.95 | 2,894,939 | -0.17(-0.69%) |
Dec 03, 2014 | 24.27 | 24.47 | 23.73 | 24.11 | 5,425,416 | -0.10(-0.42%) |
Dec 02, 2014 | 24.04 | 24.26 | 23.98 | 24.21 | 2,029,828 | +0.25(+1.06%) |
Dec 01, 2014 | 24.03 | 24.06 | 23.72 | 23.96 | 2,549,758 | -0.21(-0.87%) |
Nov 28, 2014 | 24.47 | 24.60 | 24.11 | 24.17 | 1,021,705 | -0.31(-1.28%) |
Nov 26, 2014 | 24.67 | 24.48 | 24.48 | 24.48 | 1,330,815 | -0.15(-0.62%) |
Nov 25, 2014 | 24.77 | 24.88 | 24.47 | 24.64 | 2,014,539 | -0.11(-0.44%) |
Nov 24, 2014 | 24.59 | 24.77 | 24.53 | 24.75 | 1,744,214 | +0.20(+0.80%) |
Nov 21, 2014 | 24.76 | 24.87 | 24.52 | 24.55 | 2,253,728 | +0.04(+0.15%) |
Nov 20, 2014 | 24.42 | 24.65 | 24.39 | 24.51 | 2,073,709 | -0.12(-0.50%) |
Nov 19, 2014 | 24.58 | 24.76 | 24.43 | 24.64 | 1,953,200 | +0.06(+0.24%) |
Nov 18, 2014 | 24.64 | 24.72 | 24.54 | 24.58 | 1,912,890 | -0.09(-0.35%) |
Nov 17, 2014 | 24.77 | 24.85 | 24.26 | 24.67 | 3,709,154 | -0.22(-0.88%) |
Nov 14, 2014 | 25.41 | 25.42 | 24.87 | 24.88 | 1,815,473 | -0.53(-2.09%) |
Nov 13, 2014 | 25.12 | 25.46 | 25.07 | 25.41 | 2,864,268 | +0.29(+1.16%) |
Nov 12, 2014 | 24.85 | 25.18 | 24.84 | 25.12 | 2,589,878 | +0.15(+0.58%) |
Nov 11, 2014 | 24.74 | 25.00 | 24.72 | 24.98 | 2,203,646 | +0.24(+0.97%) |
Nov 10, 2014 | 24.47 | 24.74 | 24.38 | 24.74 | 1,672,766 | +0.29(+1.19%) |
Nov 07, 2014 | 24.13 | 24.58 | 24.13 | 24.45 | 3,844,556 | +0.15(+0.63%) |
Nov 06, 2014 | 24.80 | 24.80 | 23.75 | 24.29 | 6,794,476 | -0.67(-2.68%) |
Nov 05, 2014 | 25.06 | 25.12 | 24.59 | 24.96 | 2,965,707 | +0.37(+1.51%) |
Nov 04, 2014 | 24.52 | 24.78 | 24.40 | 24.59 | 1,854,437 | +0.04(+0.15%) |