Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.54 | 24.42 | 23.34 | 24.25 | 4,672,508 | +0.55(+2.32%) |
Jan 29, 2015 | 23.35 | 23.74 | 22.85 | 23.70 | 2,925,110 | +0.47(+2.04%) |
Jan 28, 2015 | 24.35 | 24.54 | 23.17 | 23.23 | 4,041,312 | -1.05(-4.34%) |
Jan 27, 2015 | 24.36 | 24.69 | 24.08 | 24.28 | 3,053,956 | -0.18(-0.75%) |
Jan 26, 2015 | 24.02 | 24.57 | 23.94 | 24.47 | 2,305,027 | +0.53(+2.20%) |
Jan 23, 2015 | 24.12 | 24.37 | 23.78 | 23.94 | 3,921,386 | -0.24(-0.99%) |
Jan 22, 2015 | 24.96 | 25.12 | 23.99 | 24.18 | 8,467,798 | -0.47(-1.92%) |
Jan 21, 2015 | 23.80 | 24.68 | 23.77 | 24.65 | 5,774,741 | +0.91(+3.85%) |
Jan 20, 2015 | 23.41 | 23.77 | 23.09 | 23.74 | 5,160,756 | +0.43(+1.87%) |
Jan 16, 2015 | 22.89 | 23.43 | 22.83 | 23.30 | 3,927,780 | +0.32(+1.39%) |
Jan 15, 2015 | 22.99 | 23.71 | 22.94 | 22.98 | 6,437,884 | -0.01(-0.05%) |
Jan 14, 2015 | 21.91 | 23.02 | 21.67 | 22.99 | 8,852,483 | +1.14(+5.19%) |
Jan 13, 2015 | 22.38 | 22.81 | 21.48 | 21.86 | 5,397,218 | -0.47(-2.12%) |
Jan 12, 2015 | 23.40 | 23.46 | 21.99 | 22.33 | 7,872,405 | -1.42(-5.99%) |
Jan 09, 2015 | 24.53 | 24.69 | 23.49 | 23.75 | 5,047,291 | -0.84(-3.40%) |
Jan 08, 2015 | 24.66 | 24.78 | 24.42 | 24.59 | 2,989,177 | +0.27(+1.09%) |
Jan 07, 2015 | 24.78 | 24.91 | 24.11 | 24.32 | 4,494,407 | -0.18(-0.73%) |
Jan 06, 2015 | 25.57 | 25.73 | 24.32 | 24.50 | 5,448,029 | -1.06(-4.16%) |
Jan 05, 2015 | 26.76 | 26.78 | 25.52 | 25.57 | 3,959,380 | -1.55(-5.73%) |
Jan 02, 2015 | 27.11 | 27.36 | 26.91 | 27.12 | 2,889,317 | +0.07(+0.26%) |
Dec 31, 2014 | 27.10 | 27.05 | 27.05 | 27.05 | 3,579,055 | -0.09(-0.34%) |
Dec 30, 2014 | 27.28 | 27.52 | 26.97 | 27.14 | 2,932,659 | -0.14(-0.50%) |
Dec 29, 2014 | 27.11 | 27.63 | 27.09 | 27.28 | 3,709,562 | +0.19(+0.70%) |
Dec 26, 2014 | 27.24 | 27.41 | 26.88 | 27.09 | 1,759,930 | -0.46(-1.68%) |
Dec 24, 2014 | 27.30 | 27.55 | 27.55 | 27.55 | 1,594,249 | +0.18(+0.65%) |
Dec 23, 2014 | 27.06 | 27.45 | 26.90 | 27.37 | 2,764,346 | +0.33(+1.21%) |
Dec 22, 2014 | 26.91 | 27.06 | 26.28 | 27.05 | 4,394,837 | +0.13(+0.48%) |
Dec 19, 2014 | 27.11 | 27.13 | 25.82 | 26.92 | 11,462,688 | +0.17(+0.65%) |
Dec 18, 2014 | 26.19 | 26.78 | 25.88 | 26.74 | 7,870,699 | +0.94(+3.64%) |
Dec 17, 2014 | 24.17 | 25.95 | 24.14 | 25.80 | 7,153,370 | +1.73(+7.20%) |
Dec 16, 2014 | 23.87 | 24.51 | 23.56 | 24.07 | 6,836,901 | -0.01(-0.05%) |
Dec 15, 2014 | 24.51 | 24.70 | 23.93 | 24.08 | 3,715,973 | -0.29(-1.20%) |
Dec 12, 2014 | 24.53 | 24.79 | 24.02 | 24.37 | 4,301,792 | -0.44(-1.77%) |
Dec 11, 2014 | 24.34 | 25.19 | 24.34 | 24.81 | 7,472,590 | +0.55(+2.28%) |
Dec 10, 2014 | 26.15 | 26.15 | 23.98 | 24.26 | 8,375,174 | -2.05(-7.79%) |
Dec 09, 2014 | 26.10 | 26.79 | 25.76 | 26.31 | 5,548,060 | +0.04(+0.17%) |
Dec 08, 2014 | 28.39 | 28.49 | 26.10 | 26.26 | 6,436,002 | -2.26(-7.92%) |
Dec 05, 2014 | 28.69 | 28.96 | 28.32 | 28.52 | 3,474,665 | -0.32(-1.11%) |
Dec 04, 2014 | 28.80 | 29.10 | 28.67 | 28.85 | 3,124,580 | -0.07(-0.24%) |
Dec 03, 2014 | 28.78 | 30.02 | 28.69 | 28.92 | 8,339,720 | +0.40(+1.39%) |
Dec 02, 2014 | 28.12 | 28.83 | 27.86 | 28.52 | 4,805,823 | +0.29(+1.04%) |
Dec 01, 2014 | 29.39 | 29.56 | 27.84 | 28.23 | 6,417,387 | -1.20(-4.08%) |
Nov 28, 2014 | 30.54 | 30.68 | 29.35 | 29.43 | 2,604,509 | -1.79(-5.74%) |
Nov 26, 2014 | 31.40 | 31.22 | 31.22 | 31.22 | 3,930,225 | -0.19(-0.61%) |
Nov 25, 2014 | 31.69 | 31.83 | 31.38 | 31.41 | 2,433,584 | -0.12(-0.40%) |
Nov 24, 2014 | 31.74 | 31.95 | 31.50 | 31.53 | 2,503,106 | -0.21(-0.65%) |
Nov 21, 2014 | 31.55 | 32.19 | 31.26 | 31.74 | 3,114,061 | +0.58(+1.87%) |
Nov 20, 2014 | 30.56 | 31.43 | 30.09 | 31.16 | 2,539,406 | +0.28(+0.91%) |
Nov 19, 2014 | 30.67 | 31.02 | 30.54 | 30.88 | 1,677,085 | +0.19(+0.62%) |
Nov 18, 2014 | 30.43 | 30.83 | 30.38 | 30.69 | 2,137,621 | +0.21(+0.69%) |
Nov 17, 2014 | 30.27 | 30.63 | 30.05 | 30.48 | 2,170,563 | +0.09(+0.30%) |
Nov 14, 2014 | 30.30 | 30.63 | 30.14 | 30.38 | 1,857,356 | +0.15(+0.49%) |
Nov 13, 2014 | 30.58 | 30.74 | 30.02 | 30.24 | 3,114,770 | -0.44(-1.43%) |
Nov 12, 2014 | 30.39 | 31.07 | 30.32 | 30.68 | 2,504,008 | +0.11(+0.37%) |
Nov 11, 2014 | 30.56 | 30.83 | 30.30 | 30.56 | 1,967,760 | +0.03(+0.11%) |
Nov 10, 2014 | 31.23 | 31.50 | 30.40 | 30.53 | 2,838,791 | -0.58(-1.87%) |
Nov 07, 2014 | 30.50 | 31.25 | 30.43 | 31.11 | 2,847,302 | +0.71(+2.34%) |
Nov 06, 2014 | 30.58 | 30.79 | 30.19 | 30.40 | 3,393,747 | -0.30(-0.97%) |
Nov 05, 2014 | 31.33 | 31.34 | 30.16 | 30.70 | 4,382,749 | +0.00(+0.00%) |
Nov 04, 2014 | 31.50 | 31.72 | 30.37 | 30.70 | 3,912,603 | -1.03(-3.24%) |