Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.94 | 23.26 | 22.63 | 22.99 | 12,851,536 | +0.05(+0.21%) |
Jan 29, 2015 | 22.93 | 23.00 | 22.63 | 22.95 | 11,813,375 | -0.08(-0.33%) |
Jan 28, 2015 | 23.56 | 23.57 | 23.00 | 23.02 | 14,300,731 | -0.79(-3.31%) |
Jan 27, 2015 | 23.59 | 23.95 | 23.53 | 23.81 | 18,521,018 | +0.17(+0.73%) |
Jan 26, 2015 | 23.11 | 23.81 | 22.98 | 23.64 | 15,859,449 | +0.60(+2.62%) |
Jan 23, 2015 | 22.79 | 23.23 | 22.75 | 23.03 | 14,182,494 | -0.05(-0.21%) |
Jan 22, 2015 | 23.11 | 23.18 | 22.80 | 23.08 | 13,788,417 | +0.09(+0.41%) |
Jan 21, 2015 | 22.40 | 23.11 | 22.34 | 22.99 | 17,716,254 | +0.67(+3.00%) |
Jan 20, 2015 | 22.51 | 22.52 | 22.13 | 22.32 | 13,841,769 | -0.10(-0.45%) |
Jan 16, 2015 | 21.85 | 22.47 | 21.80 | 22.42 | 25,964,510 | +1.26(+5.96%) |
Jan 15, 2015 | 21.12 | 21.43 | 21.07 | 21.16 | 15,036,775 | +0.04(+0.17%) |
Jan 14, 2015 | 20.82 | 21.18 | 20.68 | 21.12 | 19,637,568 | -0.17(-0.81%) |
Jan 13, 2015 | 21.44 | 21.52 | 21.17 | 21.29 | 17,144,108 | -0.05(-0.25%) |
Jan 12, 2015 | 21.43 | 21.50 | 21.13 | 21.35 | 12,782,060 | -0.31(-1.45%) |
Jan 09, 2015 | 21.77 | 21.81 | 21.40 | 21.66 | 12,862,757 | -0.09(-0.41%) |
Jan 08, 2015 | 21.57 | 21.87 | 21.47 | 21.75 | 18,203,272 | +0.48(+2.25%) |
Jan 07, 2015 | 21.32 | 21.52 | 21.12 | 21.27 | 15,522,750 | +0.05(+0.25%) |
Jan 06, 2015 | 21.32 | 21.61 | 21.11 | 21.22 | 19,545,284 | -0.16(-0.75%) |
Jan 05, 2015 | 21.67 | 21.71 | 21.10 | 21.38 | 27,196,800 | -1.20(-5.30%) |
Jan 02, 2015 | 22.63 | 22.72 | 22.34 | 22.57 | 10,622,572 | +0.00(+0.00%) |
Dec 31, 2014 | 22.67 | 22.57 | 22.57 | 22.57 | 11,579,512 | -0.14(-0.63%) |
Dec 30, 2014 | 22.93 | 22.97 | 22.65 | 22.71 | 11,963,738 | -0.40(-1.72%) |
Dec 29, 2014 | 23.06 | 23.18 | 22.96 | 23.11 | 12,764,269 | +0.03(+0.13%) |
Dec 26, 2014 | 23.13 | 23.18 | 22.97 | 23.08 | 10,121,716 | +0.02(+0.08%) |
Dec 24, 2014 | 23.22 | 23.06 | 23.06 | 23.06 | 5,884,326 | -0.10(-0.43%) |
Dec 23, 2014 | 22.95 | 23.26 | 22.86 | 23.16 | 13,224,036 | +0.01(+0.05%) |
Dec 22, 2014 | 23.22 | 23.25 | 22.86 | 23.15 | 17,190,062 | -0.18(-0.76%) |
Dec 19, 2014 | 22.98 | 23.34 | 22.79 | 23.33 | 18,293,398 | +0.64(+2.82%) |
Dec 18, 2014 | 22.58 | 22.71 | 22.30 | 22.69 | 26,334,014 | +0.37(+1.67%) |
Dec 17, 2014 | 21.28 | 22.35 | 21.24 | 22.32 | 24,348,690 | +1.14(+5.40%) |
Dec 16, 2014 | 20.81 | 21.64 | 20.67 | 21.18 | 29,676,548 | +0.49(+2.35%) |
Dec 15, 2014 | 21.36 | 21.52 | 20.65 | 20.69 | 27,196,594 | -0.77(-3.59%) |
Dec 12, 2014 | 21.89 | 21.97 | 21.46 | 21.46 | 20,569,794 | -0.65(-2.92%) |
Dec 11, 2014 | 22.32 | 22.49 | 22.09 | 22.10 | 16,442,495 | -0.24(-1.09%) |
Dec 10, 2014 | 22.64 | 22.66 | 22.21 | 22.35 | 17,865,418 | -0.46(-2.03%) |
Dec 09, 2014 | 22.82 | 23.17 | 22.55 | 22.81 | 20,532,318 | -0.21(-0.90%) |
Dec 08, 2014 | 23.42 | 23.44 | 22.96 | 23.02 | 17,961,754 | -0.66(-2.78%) |
Dec 05, 2014 | 23.77 | 23.82 | 23.57 | 23.67 | 11,663,529 | -0.24(-1.02%) |
Dec 04, 2014 | 23.92 | 24.05 | 23.71 | 23.92 | 13,928,955 | -0.54(-2.23%) |
Dec 03, 2014 | 24.24 | 24.63 | 24.13 | 24.46 | 12,680,094 | +0.35(+1.45%) |
Dec 02, 2014 | 23.66 | 24.40 | 23.57 | 24.11 | 21,924,798 | +0.53(+2.23%) |
Dec 01, 2014 | 23.46 | 23.63 | 23.02 | 23.59 | 23,780,918 | +0.30(+1.30%) |
Nov 28, 2014 | 23.59 | 23.64 | 23.21 | 23.28 | 23,559,498 | -1.34(-5.46%) |
Nov 26, 2014 | 24.64 | 24.63 | 24.63 | 24.63 | 5,812,554 | +0.01(+0.05%) |
Nov 25, 2014 | 24.86 | 24.91 | 24.59 | 24.62 | 10,565,816 | -0.28(-1.12%) |
Nov 24, 2014 | 25.11 | 25.15 | 24.82 | 24.89 | 9,243,701 | -0.23(-0.90%) |
Nov 21, 2014 | 25.04 | 25.17 | 24.93 | 25.12 | 9,995,552 | +0.38(+1.56%) |
Nov 20, 2014 | 24.57 | 24.81 | 24.55 | 24.73 | 6,525,450 | +0.14(+0.55%) |
Nov 19, 2014 | 24.54 | 24.70 | 24.37 | 24.60 | 7,667,709 | +0.21(+0.85%) |
Nov 18, 2014 | 24.44 | 24.52 | 24.26 | 24.39 | 7,178,096 | +0.17(+0.71%) |
Nov 17, 2014 | 24.10 | 24.30 | 23.99 | 24.22 | 7,729,540 | -0.02(-0.10%) |
Nov 14, 2014 | 23.92 | 24.30 | 23.92 | 24.24 | 9,333,869 | +0.16(+0.66%) |
Nov 13, 2014 | 24.14 | 24.20 | 23.96 | 24.08 | 14,476,489 | -0.30(-1.24%) |
Nov 12, 2014 | 24.40 | 24.61 | 24.35 | 24.38 | 10,305,120 | -0.34(-1.37%) |
Nov 11, 2014 | 24.53 | 24.82 | 24.46 | 24.72 | 9,156,020 | -0.07(-0.26%) |
Nov 10, 2014 | 24.91 | 25.02 | 24.73 | 24.79 | 8,562,327 | -0.12(-0.48%) |
Nov 07, 2014 | 24.86 | 25.07 | 24.83 | 24.91 | 9,629,515 | +0.11(+0.45%) |
Nov 06, 2014 | 24.88 | 24.94 | 24.60 | 24.79 | 7,638,999 | +0.06(+0.24%) |
Nov 05, 2014 | 24.56 | 24.82 | 24.43 | 24.73 | 8,977,023 | +0.43(+1.75%) |
Nov 04, 2014 | 24.50 | 24.52 | 24.16 | 24.31 | 13,757,109 | -0.47(-1.91%) |