Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.64 | 23.70 | 23.37 | 23.39 | 1,400,302 | -0.38(-1.60%) |
Jan 29, 2015 | 23.52 | 23.82 | 23.34 | 23.77 | 2,164,858 | +0.24(+1.02%) |
Jan 28, 2015 | 24.02 | 24.10 | 23.53 | 23.53 | 3,762,713 | -0.02(-0.08%) |
Jan 27, 2015 | 23.88 | 23.88 | 23.45 | 23.55 | 6,943,933 | -0.79(-3.25%) |
Jan 26, 2015 | 24.42 | 24.42 | 24.25 | 24.34 | 1,046,761 | -0.07(-0.31%) |
Jan 23, 2015 | 24.34 | 24.52 | 24.29 | 24.41 | 8,027,336 | +0.04(+0.18%) |
Jan 22, 2015 | 23.97 | 24.38 | 23.79 | 24.37 | 2,119,729 | +0.49(+2.06%) |
Jan 21, 2015 | 23.74 | 23.97 | 23.66 | 23.88 | 3,052,270 | +0.05(+0.21%) |
Jan 20, 2015 | 23.70 | 23.89 | 23.50 | 23.83 | 8,304,565 | +0.20(+0.86%) |
Jan 16, 2015 | 23.35 | 23.64 | 23.30 | 23.63 | 4,840,654 | +0.20(+0.85%) |
Jan 15, 2015 | 23.87 | 23.87 | 23.38 | 23.43 | 1,072,410 | -0.35(-1.47%) |
Jan 14, 2015 | 23.67 | 23.89 | 23.55 | 23.78 | 1,388,756 | -0.13(-0.53%) |
Jan 13, 2015 | 24.15 | 24.46 | 23.72 | 23.90 | 2,179,339 | -0.00(-0.02%) |
Jan 12, 2015 | 24.30 | 24.30 | 23.85 | 23.91 | 1,910,498 | -0.33(-1.37%) |
Jan 09, 2015 | 24.40 | 24.46 | 24.05 | 24.24 | 1,129,037 | -0.09(-0.38%) |
Jan 08, 2015 | 23.90 | 24.37 | 23.90 | 24.33 | 1,406,129 | +0.59(+2.49%) |
Jan 07, 2015 | 23.70 | 23.84 | 23.60 | 23.74 | 1,137,220 | +0.20(+0.84%) |
Jan 06, 2015 | 23.90 | 23.94 | 23.44 | 23.54 | 2,686,535 | -0.32(-1.36%) |
Jan 05, 2015 | 24.13 | 24.20 | 23.81 | 23.87 | 2,181,771 | -0.39(-1.60%) |
Jan 02, 2015 | 24.45 | 24.55 | 24.12 | 24.25 | 3,878,786 | -0.08(-0.33%) |
Dec 31, 2014 | 24.66 | 24.33 | 24.33 | 24.33 | 1,002,284 | -0.28(-1.13%) |
Dec 30, 2014 | 24.73 | 24.78 | 24.58 | 24.61 | 2,787,102 | -0.19(-0.78%) |
Dec 29, 2014 | 24.86 | 24.91 | 24.79 | 24.80 | 16,520,259 | -0.13(-0.52%) |
Dec 26, 2014 | 24.89 | 24.99 | 24.85 | 24.93 | 672,586 | +0.11(+0.43%) |
Dec 24, 2014 | 24.88 | 24.83 | 24.83 | 24.83 | 848,252 | -0.01(-0.03%) |
Dec 23, 2014 | 24.86 | 24.94 | 24.83 | 24.83 | 1,288,603 | +0.04(+0.15%) |
Dec 22, 2014 | 24.62 | 24.80 | 24.57 | 24.80 | 2,667,961 | +0.23(+0.95%) |
Dec 19, 2014 | 24.47 | 24.60 | 24.41 | 24.57 | 1,585,911 | +0.12(+0.48%) |
Dec 18, 2014 | 24.14 | 24.45 | 24.10 | 24.45 | 3,742,141 | +0.72(+3.04%) |
Dec 17, 2014 | 23.34 | 23.80 | 23.31 | 23.73 | 1,485,282 | +0.44(+1.91%) |
Dec 16, 2014 | 23.46 | 23.86 | 23.28 | 23.28 | 5,062,920 | -0.36(-1.50%) |
Dec 15, 2014 | 23.98 | 24.12 | 23.54 | 23.64 | 2,648,486 | -0.16(-0.67%) |
Dec 12, 2014 | 23.96 | 24.14 | 23.80 | 23.80 | 1,928,179 | -0.36(-1.49%) |
Dec 11, 2014 | 24.11 | 24.44 | 24.10 | 24.16 | 2,198,542 | +0.13(+0.53%) |
Dec 10, 2014 | 24.44 | 24.47 | 24.00 | 24.03 | 1,331,190 | -0.44(-1.78%) |
Dec 09, 2014 | 24.02 | 24.48 | 23.96 | 24.47 | 1,690,044 | +0.14(+0.58%) |
Dec 08, 2014 | 24.59 | 24.64 | 24.21 | 24.33 | 3,756,681 | -0.35(-1.41%) |
Dec 05, 2014 | 24.72 | 24.76 | 24.61 | 24.67 | 850,210 | +0.00(+0.00%) |
Dec 04, 2014 | 24.67 | 24.77 | 24.60 | 24.67 | 1,083,014 | +0.01(+0.04%) |
Dec 03, 2014 | 24.60 | 24.72 | 24.52 | 24.66 | 1,137,671 | +0.13(+0.51%) |
Dec 02, 2014 | 24.49 | 24.59 | 24.39 | 24.54 | 2,161,495 | +0.05(+0.20%) |
Dec 01, 2014 | 24.79 | 24.79 | 24.38 | 24.49 | 4,091,190 | -0.32(-1.29%) |
Nov 28, 2014 | 24.77 | 24.88 | 24.72 | 24.81 | 514,026 | +0.07(+0.27%) |
Nov 26, 2014 | 24.50 | 24.74 | 24.74 | 24.74 | 769,857 | +0.25(+1.03%) |
Nov 25, 2014 | 24.53 | 24.63 | 24.49 | 24.49 | 1,036,423 | -0.01(-0.06%) |
Nov 24, 2014 | 24.38 | 24.51 | 24.34 | 24.50 | 969,874 | +0.18(+0.75%) |
Nov 21, 2014 | 24.49 | 24.49 | 24.23 | 24.32 | 1,724,153 | +0.06(+0.23%) |
Nov 20, 2014 | 24.00 | 24.27 | 24.00 | 24.27 | 576,338 | +0.17(+0.72%) |
Nov 19, 2014 | 24.25 | 24.25 | 23.99 | 24.09 | 1,640,399 | -0.20(-0.80%) |
Nov 18, 2014 | 24.16 | 24.33 | 24.16 | 24.29 | 1,609,527 | +0.13(+0.53%) |
Nov 17, 2014 | 24.16 | 24.22 | 24.03 | 24.16 | 1,064,388 | -0.07(-0.29%) |
Nov 14, 2014 | 24.05 | 24.23 | 24.04 | 24.23 | 1,309,076 | +0.21(+0.87%) |
Nov 13, 2014 | 23.94 | 24.12 | 23.94 | 24.02 | 1,255,134 | +0.12(+0.52%) |
Nov 12, 2014 | 23.77 | 23.92 | 23.76 | 23.90 | 793,000 | +0.07(+0.29%) |
Nov 11, 2014 | 23.80 | 23.83 | 23.74 | 23.83 | 2,265,969 | +0.03(+0.15%) |
Nov 10, 2014 | 23.71 | 23.83 | 23.68 | 23.79 | 1,652,972 | +0.07(+0.27%) |
Nov 07, 2014 | 23.76 | 23.77 | 23.60 | 23.73 | 1,212,521 | +0.00(+0.00%) |
Nov 06, 2014 | 23.65 | 23.74 | 23.57 | 23.73 | 1,198,571 | +0.03(+0.13%) |
Nov 05, 2014 | 23.82 | 23.83 | 23.62 | 23.70 | 1,126,877 | +0.00(+0.01%) |
Nov 04, 2014 | 23.65 | 23.75 | 23.55 | 23.69 | 1,790,474 | +0.00(+0.02%) |