Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.04 | 21.04 | 20.85 | 20.99 | 1,555,160 | -0.17(-0.82%) |
Jan 29, 2015 | 20.79 | 21.26 | 20.64 | 21.17 | 1,908,844 | +0.39(+1.89%) |
Jan 28, 2015 | 21.10 | 21.10 | 20.68 | 20.78 | 1,258,697 | -0.15(-0.73%) |
Jan 27, 2015 | 20.81 | 21.05 | 20.60 | 20.93 | 1,105,263 | -0.34(-1.58%) |
Jan 26, 2015 | 20.94 | 21.34 | 20.87 | 21.27 | 1,432,189 | +0.36(+1.74%) |
Jan 23, 2015 | 21.13 | 21.24 | 20.79 | 20.90 | 1,227,557 | -0.32(-1.52%) |
Jan 22, 2015 | 21.15 | 21.29 | 20.86 | 21.22 | 1,457,820 | +0.20(+0.96%) |
Jan 21, 2015 | 20.50 | 21.10 | 20.49 | 21.02 | 3,211,168 | +0.49(+2.39%) |
Jan 20, 2015 | 20.63 | 20.82 | 20.29 | 20.53 | 2,521,096 | -0.04(-0.17%) |
Jan 16, 2015 | 20.46 | 20.61 | 20.31 | 20.57 | 3,208,604 | -0.02(-0.11%) |
Jan 15, 2015 | 20.64 | 20.89 | 20.41 | 20.59 | 7,361,471 | -0.01(-0.06%) |
Jan 14, 2015 | 20.37 | 20.67 | 20.33 | 20.60 | 5,339,858 | -0.14(-0.68%) |
Jan 13, 2015 | 20.53 | 20.83 | 20.42 | 20.74 | 3,399,714 | +0.49(+2.41%) |
Jan 12, 2015 | 20.48 | 20.48 | 19.93 | 20.26 | 1,857,741 | -0.32(-1.56%) |
Jan 09, 2015 | 20.77 | 20.77 | 20.36 | 20.58 | 1,252,833 | -0.13(-0.63%) |
Jan 08, 2015 | 20.52 | 20.81 | 20.38 | 20.71 | 1,194,821 | +0.41(+2.02%) |
Jan 07, 2015 | 20.52 | 20.55 | 20.25 | 20.30 | 858,823 | -0.00(-0.01%) |
Jan 06, 2015 | 20.67 | 20.72 | 20.03 | 20.30 | 1,475,155 | -0.37(-1.79%) |
Jan 05, 2015 | 21.23 | 21.27 | 20.56 | 20.67 | 1,584,214 | -0.90(-4.18%) |
Jan 02, 2015 | 21.64 | 21.85 | 21.27 | 21.57 | 1,132,689 | -0.01(-0.06%) |
Dec 31, 2014 | 21.96 | 21.59 | 21.59 | 21.59 | 6,319,519 | -0.32(-1.48%) |
Dec 30, 2014 | 21.99 | 22.08 | 21.74 | 21.91 | 1,775,121 | -0.17(-0.79%) |
Dec 29, 2014 | 21.99 | 22.22 | 21.84 | 22.08 | 1,120,042 | +0.10(+0.45%) |
Dec 26, 2014 | 21.89 | 22.11 | 21.82 | 21.98 | 1,224,309 | +0.22(+1.00%) |
Dec 24, 2014 | 21.80 | 21.77 | 21.77 | 21.77 | 3,322,563 | -0.03(-0.13%) |
Dec 23, 2014 | 21.37 | 21.83 | 21.31 | 21.79 | 1,704,443 | +0.49(+2.32%) |
Dec 22, 2014 | 21.34 | 21.41 | 21.20 | 21.30 | 1,246,958 | +0.01(+0.05%) |
Dec 19, 2014 | 20.82 | 21.39 | 20.71 | 21.29 | 3,176,270 | +0.52(+2.49%) |
Dec 18, 2014 | 20.67 | 20.78 | 20.33 | 20.77 | 2,417,988 | +0.66(+3.30%) |
Dec 17, 2014 | 19.56 | 20.16 | 19.42 | 20.11 | 2,809,284 | +0.57(+2.89%) |
Dec 16, 2014 | 19.62 | 20.07 | 19.45 | 19.54 | 4,653,440 | -0.19(-0.95%) |
Dec 15, 2014 | 20.17 | 20.27 | 19.70 | 19.73 | 2,453,753 | -0.32(-1.60%) |
Dec 12, 2014 | 20.46 | 20.46 | 20.04 | 20.05 | 2,031,142 | -0.62(-3.01%) |
Dec 11, 2014 | 20.53 | 20.77 | 20.46 | 20.68 | 2,498,972 | +0.16(+0.79%) |
Dec 10, 2014 | 21.05 | 21.05 | 20.50 | 20.51 | 2,253,516 | -0.74(-3.47%) |
Dec 09, 2014 | 20.70 | 21.27 | 20.56 | 21.25 | 1,185,299 | +0.22(+1.05%) |
Dec 08, 2014 | 21.52 | 21.54 | 20.94 | 21.03 | 1,734,493 | -0.66(-3.04%) |
Dec 05, 2014 | 21.59 | 21.82 | 21.43 | 21.69 | 1,135,720 | +0.07(+0.30%) |
Dec 04, 2014 | 21.98 | 21.98 | 21.52 | 21.63 | 1,618,541 | -0.39(-1.76%) |
Dec 03, 2014 | 21.76 | 22.13 | 21.76 | 22.01 | 1,850,951 | +0.24(+1.08%) |
Dec 02, 2014 | 21.88 | 21.98 | 21.73 | 21.78 | 1,755,571 | -0.06(-0.25%) |
Dec 01, 2014 | 22.29 | 22.34 | 21.42 | 21.83 | 2,858,438 | -0.68(-3.00%) |
Nov 28, 2014 | 23.19 | 23.21 | 22.23 | 22.51 | 1,607,239 | -0.79(-3.40%) |
Nov 26, 2014 | 23.46 | 23.30 | 23.30 | 23.30 | 3,627,285 | -0.13(-0.55%) |
Nov 25, 2014 | 23.42 | 23.58 | 23.27 | 23.43 | 2,638,509 | +0.00(+0.01%) |
Nov 24, 2014 | 23.44 | 23.64 | 23.36 | 23.42 | 2,060,507 | +0.03(+0.13%) |
Nov 21, 2014 | 23.65 | 23.79 | 23.37 | 23.39 | 1,940,765 | +0.13(+0.55%) |
Nov 20, 2014 | 22.96 | 23.31 | 22.86 | 23.27 | 1,272,889 | +0.10(+0.44%) |
Nov 19, 2014 | 23.27 | 23.31 | 23.01 | 23.16 | 2,137,225 | -0.12(-0.51%) |
Nov 18, 2014 | 23.19 | 23.56 | 23.19 | 23.28 | 1,254,310 | +0.08(+0.32%) |
Nov 17, 2014 | 23.07 | 23.32 | 22.89 | 23.21 | 1,096,893 | +0.14(+0.60%) |
Nov 14, 2014 | 23.06 | 23.36 | 23.00 | 23.07 | 1,042,105 | +0.03(+0.11%) |
Nov 13, 2014 | 23.13 | 23.24 | 22.89 | 23.04 | 2,940,504 | -0.20(-0.85%) |
Nov 12, 2014 | 23.27 | 23.35 | 23.14 | 23.24 | 1,548,379 | -0.10(-0.44%) |
Nov 11, 2014 | 23.27 | 23.44 | 23.21 | 23.34 | 3,030,046 | +0.08(+0.32%) |
Nov 10, 2014 | 23.42 | 23.50 | 23.16 | 23.27 | 2,510,889 | -0.03(-0.14%) |
Nov 07, 2014 | 23.38 | 23.44 | 23.25 | 23.30 | 1,643,464 | -0.02(-0.09%) |
Nov 06, 2014 | 23.14 | 23.42 | 23.03 | 23.32 | 1,676,218 | +0.14(+0.60%) |
Nov 05, 2014 | 23.34 | 23.34 | 22.96 | 23.18 | 2,048,360 | +0.04(+0.17%) |
Nov 04, 2014 | 23.44 | 23.52 | 23.13 | 23.14 | 1,635,032 | -0.46(-1.94%) |