Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.53 | 20.56 | 20.34 | 20.36 | 7,663,166 | -0.47(-2.25%) |
Jan 29, 2015 | 20.81 | 20.87 | 20.59 | 20.83 | 6,460,478 | +0.23(+1.13%) |
Jan 28, 2015 | 20.91 | 20.92 | 20.58 | 20.60 | 5,707,250 | -0.21(-1.03%) |
Jan 27, 2015 | 20.71 | 20.96 | 20.65 | 20.81 | 4,389,900 | -0.06(-0.28%) |
Jan 26, 2015 | 20.77 | 20.96 | 20.69 | 20.87 | 4,885,495 | +0.05(+0.22%) |
Jan 23, 2015 | 20.86 | 20.93 | 20.74 | 20.82 | 5,216,445 | -0.05(-0.22%) |
Jan 22, 2015 | 20.67 | 20.91 | 20.64 | 20.87 | 7,548,467 | -0.01(-0.06%) |
Jan 21, 2015 | 20.51 | 20.89 | 20.44 | 20.88 | 8,711,894 | +0.59(+2.88%) |
Jan 20, 2015 | 20.20 | 20.34 | 20.09 | 20.30 | 7,181,735 | +0.25(+1.24%) |
Jan 16, 2015 | 20.06 | 20.11 | 19.90 | 20.05 | 6,245,468 | +0.16(+0.80%) |
Jan 15, 2015 | 19.90 | 20.05 | 19.79 | 19.89 | 6,999,776 | -0.05(-0.28%) |
Jan 14, 2015 | 19.89 | 20.00 | 19.78 | 19.94 | 6,429,859 | -0.05(-0.23%) |
Jan 13, 2015 | 20.12 | 20.22 | 19.78 | 19.99 | 6,693,221 | +0.10(+0.50%) |
Jan 12, 2015 | 19.90 | 19.97 | 19.82 | 19.89 | 6,863,110 | +0.18(+0.91%) |
Jan 09, 2015 | 19.79 | 19.84 | 19.64 | 19.71 | 10,196,196 | +0.01(+0.06%) |
Jan 08, 2015 | 19.54 | 19.83 | 19.49 | 19.70 | 8,511,024 | +0.67(+3.50%) |
Jan 07, 2015 | 19.04 | 19.11 | 18.81 | 19.03 | 8,486,891 | +0.13(+0.67%) |
Jan 06, 2015 | 19.09 | 19.19 | 18.84 | 18.91 | 8,453,316 | -0.12(-0.64%) |
Jan 05, 2015 | 19.22 | 19.29 | 18.95 | 19.03 | 9,350,385 | -0.70(-3.53%) |
Jan 02, 2015 | 19.75 | 19.87 | 19.63 | 19.72 | 4,409,884 | -0.08(-0.41%) |
Dec 31, 2014 | 19.99 | 19.80 | 19.80 | 19.80 | 7,181,309 | -0.13(-0.64%) |
Dec 30, 2014 | 19.91 | 20.05 | 19.86 | 19.93 | 6,706,805 | -0.16(-0.81%) |
Dec 29, 2014 | 20.01 | 20.21 | 20.00 | 20.09 | 6,537,381 | -0.10(-0.52%) |
Dec 26, 2014 | 20.13 | 20.26 | 20.11 | 20.20 | 4,350,545 | +0.12(+0.58%) |
Dec 24, 2014 | 20.13 | 20.08 | 20.08 | 20.08 | 2,474,231 | -0.03(-0.14%) |
Dec 23, 2014 | 20.24 | 20.29 | 20.09 | 20.11 | 9,065,157 | -0.20(-1.00%) |
Dec 22, 2014 | 20.45 | 20.45 | 20.26 | 20.31 | 8,364,409 | -0.02(-0.11%) |
Dec 19, 2014 | 20.32 | 20.50 | 20.26 | 20.34 | 12,952,357 | -0.14(-0.71%) |
Dec 18, 2014 | 20.24 | 20.48 | 20.18 | 20.48 | 11,581,769 | +0.53(+2.64%) |
Dec 17, 2014 | 19.81 | 20.05 | 19.77 | 19.95 | 12,161,595 | +0.28(+1.41%) |
Dec 16, 2014 | 19.50 | 20.06 | 19.43 | 19.68 | 12,487,833 | +0.38(+1.95%) |
Dec 15, 2014 | 19.62 | 19.70 | 19.18 | 19.30 | 10,567,840 | -0.15(-0.77%) |
Dec 12, 2014 | 19.80 | 19.95 | 19.44 | 19.45 | 14,936,153 | -0.75(-3.73%) |
Dec 11, 2014 | 20.16 | 20.40 | 20.12 | 20.20 | 8,404,996 | +0.13(+0.64%) |
Dec 10, 2014 | 20.38 | 20.38 | 20.05 | 20.08 | 10,092,591 | -0.26(-1.25%) |
Dec 09, 2014 | 20.37 | 20.43 | 20.24 | 20.33 | 8,480,929 | -0.42(-2.01%) |
Dec 08, 2014 | 20.80 | 20.89 | 20.66 | 20.75 | 8,602,839 | +0.01(+0.03%) |
Dec 05, 2014 | 20.87 | 20.88 | 20.71 | 20.74 | 11,484,975 | +0.39(+1.91%) |
Dec 04, 2014 | 20.44 | 20.51 | 20.30 | 20.35 | 7,082,343 | -0.21(-1.04%) |
Dec 03, 2014 | 20.77 | 20.77 | 20.51 | 20.57 | 14,088,885 | -0.16(-0.76%) |
Dec 02, 2014 | 20.86 | 20.91 | 20.71 | 20.73 | 9,267,064 | +0.07(+0.34%) |
Dec 01, 2014 | 20.67 | 20.73 | 20.55 | 20.66 | 9,997,712 | -0.53(-2.49%) |
Nov 28, 2014 | 21.15 | 21.44 | 21.04 | 21.18 | 17,588,084 | +0.52(+2.52%) |
Nov 26, 2014 | 20.71 | 20.66 | 20.66 | 20.66 | 7,526,908 | +0.21(+1.01%) |
Nov 25, 2014 | 20.47 | 20.48 | 20.36 | 20.46 | 6,255,594 | -0.03(-0.13%) |
Nov 24, 2014 | 20.50 | 20.53 | 20.37 | 20.48 | 7,437,949 | -0.19(-0.93%) |
Nov 21, 2014 | 20.75 | 20.78 | 20.49 | 20.67 | 7,135,065 | +0.16(+0.76%) |
Nov 20, 2014 | 20.45 | 20.68 | 20.43 | 20.52 | 7,580,776 | -0.17(-0.81%) |
Nov 19, 2014 | 20.73 | 20.78 | 20.53 | 20.68 | 8,312,523 | +0.08(+0.39%) |
Nov 18, 2014 | 20.66 | 20.71 | 20.53 | 20.60 | 6,762,846 | -0.24(-1.14%) |
Nov 17, 2014 | 20.63 | 20.85 | 20.55 | 20.84 | 9,531,371 | +0.32(+1.55%) |
Nov 14, 2014 | 20.36 | 20.55 | 20.33 | 20.52 | 17,950,540 | +0.03(+0.17%) |
Nov 13, 2014 | 20.43 | 20.58 | 20.39 | 20.49 | 8,050,114 | +0.01(+0.03%) |
Nov 12, 2014 | 20.20 | 20.52 | 20.13 | 20.48 | 16,103,299 | +0.31(+1.55%) |
Nov 11, 2014 | 20.23 | 20.32 | 19.97 | 20.17 | 53,723,528 | +1.03(+5.39%) |
Nov 10, 2014 | 19.02 | 19.17 | 18.95 | 19.14 | 7,089,583 | -0.03(-0.15%) |
Nov 07, 2014 | 19.07 | 19.17 | 18.93 | 19.17 | 5,740,357 | +0.10(+0.52%) |
Nov 06, 2014 | 19.22 | 19.27 | 19.00 | 19.07 | 5,086,914 | -0.19(-0.96%) |
Nov 05, 2014 | 19.24 | 19.32 | 19.13 | 19.25 | 12,472,321 | +0.28(+1.50%) |
Nov 04, 2014 | 19.04 | 19.07 | 18.81 | 18.97 | 8,944,209 | -0.16(-0.82%) |