Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.84 | 23.23 | 22.77 | 22.84 | 5,927,040 | -0.23(-0.99%) |
Jan 29, 2015 | 22.97 | 23.13 | 22.78 | 23.06 | 3,875,401 | +0.12(+0.51%) |
Jan 28, 2015 | 23.53 | 23.59 | 22.94 | 22.95 | 5,971,186 | -0.46(-1.97%) |
Jan 27, 2015 | 23.41 | 23.56 | 23.26 | 23.41 | 4,588,052 | -0.20(-0.86%) |
Jan 26, 2015 | 23.44 | 23.68 | 23.35 | 23.61 | 3,519,903 | +0.12(+0.49%) |
Jan 23, 2015 | 23.68 | 23.68 | 23.48 | 23.50 | 3,685,550 | -0.17(-0.71%) |
Jan 22, 2015 | 23.35 | 23.70 | 23.21 | 23.66 | 4,622,610 | +0.42(+1.81%) |
Jan 21, 2015 | 23.12 | 23.29 | 22.99 | 23.24 | 7,169,866 | +0.04(+0.16%) |
Jan 20, 2015 | 23.36 | 23.40 | 23.00 | 23.21 | 4,971,855 | -0.07(-0.29%) |
Jan 16, 2015 | 22.92 | 23.28 | 22.87 | 23.28 | 4,612,667 | +0.33(+1.43%) |
Jan 15, 2015 | 23.02 | 23.31 | 22.92 | 22.95 | 5,723,428 | -0.08(-0.33%) |
Jan 14, 2015 | 22.88 | 23.19 | 22.79 | 23.02 | 5,231,428 | -0.18(-0.78%) |
Jan 13, 2015 | 23.48 | 23.63 | 23.04 | 23.20 | 4,175,228 | -0.12(-0.50%) |
Jan 12, 2015 | 23.45 | 23.50 | 23.18 | 23.32 | 4,465,363 | -0.14(-0.58%) |
Jan 09, 2015 | 24.03 | 24.07 | 23.42 | 23.46 | 7,490,456 | -0.51(-2.12%) |
Jan 08, 2015 | 23.90 | 24.13 | 23.79 | 23.96 | 5,733,331 | +0.23(+0.98%) |
Jan 07, 2015 | 23.79 | 23.99 | 23.64 | 23.73 | 4,566,534 | +0.15(+0.63%) |
Jan 06, 2015 | 23.77 | 23.82 | 23.52 | 23.58 | 7,272,152 | -0.21(-0.89%) |
Jan 05, 2015 | 24.18 | 24.23 | 23.70 | 23.80 | 5,945,061 | -0.64(-2.62%) |
Jan 02, 2015 | 24.61 | 24.65 | 24.27 | 24.44 | 3,556,975 | -0.00(-0.02%) |
Dec 31, 2014 | 24.83 | 24.44 | 24.44 | 24.44 | 4,091,146 | -0.36(-1.44%) |
Dec 30, 2014 | 24.71 | 24.93 | 24.65 | 24.80 | 2,420,849 | -0.01(-0.03%) |
Dec 29, 2014 | 24.77 | 24.99 | 24.69 | 24.81 | 2,933,347 | +0.02(+0.10%) |
Dec 26, 2014 | 24.81 | 24.89 | 24.76 | 24.78 | 2,331,228 | +0.00(+0.00%) |
Dec 24, 2014 | 24.81 | 24.78 | 24.78 | 24.78 | 2,024,077 | +0.00(+0.00%) |
Dec 23, 2014 | 24.69 | 24.87 | 24.62 | 24.78 | 4,077,209 | +0.11(+0.45%) |
Dec 22, 2014 | 24.54 | 24.67 | 24.47 | 24.67 | 6,137,546 | +0.19(+0.78%) |
Dec 19, 2014 | 24.12 | 24.54 | 24.11 | 24.48 | 8,604,394 | +0.34(+1.43%) |
Dec 18, 2014 | 23.91 | 24.13 | 23.80 | 24.13 | 5,973,511 | +0.50(+2.12%) |
Dec 17, 2014 | 23.22 | 23.67 | 23.19 | 23.63 | 7,444,494 | +0.50(+2.18%) |
Dec 16, 2014 | 22.89 | 23.53 | 22.82 | 23.13 | 8,315,077 | +0.11(+0.49%) |
Dec 15, 2014 | 23.36 | 23.41 | 22.95 | 23.02 | 7,239,736 | -0.30(-1.29%) |
Dec 12, 2014 | 23.64 | 23.78 | 23.30 | 23.32 | 7,027,201 | -0.52(-2.17%) |
Dec 11, 2014 | 23.82 | 23.98 | 23.78 | 23.83 | 5,115,990 | +0.05(+0.22%) |
Dec 10, 2014 | 23.81 | 24.09 | 23.77 | 23.78 | 7,765,187 | -0.14(-0.59%) |
Dec 09, 2014 | 23.72 | 23.93 | 23.64 | 23.92 | 5,738,472 | -0.08(-0.32%) |
Dec 08, 2014 | 23.80 | 24.08 | 23.71 | 24.00 | 5,504,701 | +0.19(+0.79%) |
Dec 05, 2014 | 23.82 | 23.91 | 23.71 | 23.81 | 4,807,816 | +0.03(+0.13%) |
Dec 04, 2014 | 23.89 | 23.89 | 23.60 | 23.78 | 3,739,204 | -0.11(-0.45%) |
Dec 03, 2014 | 23.84 | 24.02 | 23.75 | 23.89 | 3,576,823 | +0.03(+0.13%) |
Dec 02, 2014 | 23.73 | 23.88 | 23.71 | 23.85 | 4,019,728 | +0.14(+0.59%) |
Dec 01, 2014 | 23.84 | 23.85 | 23.64 | 23.71 | 4,421,932 | -0.18(-0.77%) |
Nov 28, 2014 | 23.94 | 24.04 | 23.87 | 23.90 | 2,612,107 | +0.02(+0.08%) |
Nov 26, 2014 | 24.00 | 23.88 | 23.88 | 23.88 | 3,576,253 | -0.13(-0.53%) |
Nov 25, 2014 | 24.09 | 24.12 | 24.00 | 24.00 | 6,476,643 | -0.08(-0.35%) |
Nov 24, 2014 | 24.00 | 24.11 | 23.92 | 24.09 | 4,659,280 | +0.18(+0.75%) |
Nov 21, 2014 | 23.88 | 23.99 | 23.83 | 23.91 | 5,847,277 | +0.30(+1.29%) |
Nov 20, 2014 | 23.47 | 23.66 | 23.42 | 23.60 | 4,275,217 | -0.02(-0.10%) |
Nov 19, 2014 | 23.64 | 23.67 | 23.55 | 23.63 | 3,722,185 | -0.02(-0.07%) |
Nov 18, 2014 | 23.66 | 23.72 | 23.58 | 23.64 | 4,629,044 | -0.01(-0.05%) |
Nov 17, 2014 | 23.51 | 23.66 | 23.38 | 23.66 | 5,556,970 | +0.08(+0.36%) |
Nov 14, 2014 | 23.48 | 23.61 | 23.44 | 23.57 | 5,307,839 | +0.07(+0.29%) |
Nov 13, 2014 | 23.54 | 23.61 | 23.42 | 23.51 | 4,051,420 | -0.03(-0.12%) |
Nov 12, 2014 | 23.33 | 23.55 | 23.27 | 23.53 | 4,278,401 | +0.07(+0.29%) |
Nov 11, 2014 | 23.52 | 23.62 | 23.41 | 23.47 | 5,006,573 | -0.01(-0.03%) |
Nov 10, 2014 | 23.37 | 23.50 | 23.32 | 23.47 | 4,734,543 | +0.07(+0.29%) |
Nov 07, 2014 | 23.39 | 23.47 | 23.28 | 23.41 | 7,832,034 | -0.25(-1.08%) |
Nov 06, 2014 | 23.76 | 23.76 | 23.53 | 23.66 | 5,097,140 | -0.10(-0.43%) |
Nov 05, 2014 | 23.73 | 23.77 | 23.52 | 23.76 | 5,931,262 | +0.12(+0.52%) |
Nov 04, 2014 | 23.55 | 23.78 | 23.49 | 23.64 | 6,427,479 | +0.06(+0.25%) |