Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.42 | 21.49 | 20.78 | 20.89 | 12,490,110 | -0.66(-3.04%) |
Jan 29, 2015 | 21.48 | 21.60 | 21.30 | 21.55 | 4,707,006 | +0.07(+0.32%) |
Jan 28, 2015 | 21.66 | 21.85 | 21.46 | 21.48 | 3,775,194 | -0.09(-0.39%) |
Jan 27, 2015 | 21.53 | 21.74 | 21.52 | 21.56 | 3,274,272 | -0.13(-0.58%) |
Jan 26, 2015 | 21.58 | 21.73 | 21.47 | 21.69 | 5,993,280 | +0.09(+0.39%) |
Jan 23, 2015 | 21.77 | 21.81 | 21.58 | 21.61 | 4,619,760 | -0.12(-0.54%) |
Jan 22, 2015 | 21.63 | 21.81 | 21.26 | 21.72 | 6,968,064 | +0.24(+1.13%) |
Jan 21, 2015 | 21.40 | 21.57 | 21.27 | 21.48 | 5,327,700 | +0.07(+0.33%) |
Jan 20, 2015 | 21.71 | 21.98 | 21.34 | 21.41 | 5,898,864 | -0.12(-0.54%) |
Jan 16, 2015 | 21.39 | 21.55 | 21.20 | 21.53 | 5,928,948 | +0.10(+0.44%) |
Jan 15, 2015 | 22.10 | 22.19 | 21.41 | 21.43 | 7,651,968 | -0.51(-2.34%) |
Jan 14, 2015 | 21.95 | 22.18 | 21.84 | 21.95 | 4,680,366 | -0.32(-1.46%) |
Jan 13, 2015 | 22.72 | 22.86 | 22.11 | 22.27 | 4,504,872 | -0.28(-1.23%) |
Jan 12, 2015 | 22.29 | 22.58 | 22.14 | 22.55 | 6,817,464 | +0.36(+1.60%) |
Jan 09, 2015 | 22.19 | 22.33 | 22.01 | 22.19 | 5,044,500 | +0.00(+0.01%) |
Jan 08, 2015 | 21.84 | 22.25 | 21.76 | 22.19 | 6,955,542 | +0.53(+2.42%) |
Jan 07, 2015 | 21.37 | 21.75 | 21.21 | 21.67 | 4,652,340 | +0.50(+2.35%) |
Jan 06, 2015 | 21.16 | 21.47 | 20.90 | 21.17 | 5,000,940 | -0.13(-0.59%) |
Jan 05, 2015 | 21.10 | 21.54 | 21.08 | 21.30 | 3,829,602 | +0.01(+0.05%) |
Jan 02, 2015 | 21.36 | 21.64 | 21.10 | 21.29 | 3,647,340 | +0.06(+0.27%) |
Dec 31, 2014 | 21.61 | 21.23 | 21.23 | 21.23 | 4,980,000 | -0.32(-1.46%) |
Dec 30, 2014 | 21.59 | 21.78 | 21.52 | 21.55 | 2,421,552 | -0.02(-0.12%) |
Dec 29, 2014 | 21.53 | 21.65 | 21.35 | 21.57 | 2,303,988 | -0.08(-0.37%) |
Dec 26, 2014 | 21.82 | 21.87 | 21.59 | 21.65 | 1,540,290 | -0.14(-0.65%) |
Dec 24, 2014 | 21.63 | 21.79 | 21.79 | 21.79 | 2,974,800 | +0.20(+0.90%) |
Dec 23, 2014 | 22.21 | 22.22 | 21.41 | 21.60 | 3,870,198 | -0.48(-2.18%) |
Dec 22, 2014 | 22.20 | 22.37 | 21.92 | 22.08 | 4,269,666 | -0.12(-0.56%) |
Dec 19, 2014 | 22.02 | 22.29 | 21.95 | 22.20 | 9,092,538 | +0.30(+1.38%) |
Dec 18, 2014 | 21.83 | 21.91 | 21.65 | 21.90 | 7,740,240 | +0.28(+1.28%) |
Dec 17, 2014 | 20.99 | 21.67 | 20.94 | 21.62 | 7,868,646 | +0.72(+3.43%) |
Dec 16, 2014 | 21.11 | 21.43 | 20.89 | 20.91 | 6,382,224 | -0.26(-1.24%) |
Dec 15, 2014 | 21.65 | 21.68 | 21.12 | 21.17 | 9,498,636 | -0.31(-1.44%) |
Dec 12, 2014 | 21.83 | 22.05 | 21.47 | 21.48 | 5,664,990 | -0.53(-2.42%) |
Dec 11, 2014 | 21.84 | 22.24 | 21.79 | 22.01 | 7,560,366 | +0.28(+1.30%) |
Dec 10, 2014 | 22.32 | 22.32 | 21.68 | 21.73 | 5,715,966 | -0.52(-2.33%) |
Dec 09, 2014 | 21.85 | 22.33 | 21.84 | 22.25 | 8,337,234 | +0.23(+1.02%) |
Dec 08, 2014 | 21.67 | 22.38 | 21.67 | 22.02 | 11,666,988 | +0.40(+1.87%) |
Dec 05, 2014 | 21.67 | 21.69 | 21.57 | 21.62 | 7,624,788 | -0.05(-0.22%) |
Dec 04, 2014 | 21.84 | 22.00 | 21.63 | 21.67 | 4,952,010 | -0.24(-1.11%) |
Dec 03, 2014 | 22.11 | 22.13 | 21.86 | 21.91 | 3,987,690 | -0.16(-0.71%) |
Dec 02, 2014 | 21.73 | 22.10 | 21.57 | 22.07 | 4,961,310 | +0.50(+2.33%) |
Dec 01, 2014 | 21.60 | 21.84 | 21.38 | 21.57 | 3,676,404 | -0.05(-0.22%) |
Nov 28, 2014 | 21.60 | 21.88 | 21.52 | 21.61 | 1,844,784 | +0.09(+0.40%) |
Nov 26, 2014 | 21.29 | 21.53 | 21.53 | 21.53 | 8,000,400 | +0.27(+1.25%) |
Nov 25, 2014 | 21.28 | 21.48 | 21.22 | 21.26 | 5,472,066 | +0.01(+0.04%) |
Nov 24, 2014 | 20.79 | 21.33 | 20.64 | 21.25 | 9,220,578 | +0.67(+3.26%) |
Nov 21, 2014 | 21.03 | 21.15 | 20.54 | 20.58 | 5,960,958 | -0.31(-1.51%) |
Nov 20, 2014 | 20.71 | 20.91 | 20.48 | 20.90 | 3,294,426 | -0.03(-0.16%) |
Nov 19, 2014 | 21.24 | 21.25 | 20.82 | 20.93 | 4,568,562 | -0.38(-1.79%) |
Nov 18, 2014 | 21.09 | 21.33 | 21.01 | 21.31 | 2,912,508 | +0.28(+1.31%) |
Nov 17, 2014 | 20.75 | 21.10 | 20.73 | 21.04 | 4,204,554 | +0.29(+1.39%) |
Nov 14, 2014 | 20.70 | 20.82 | 20.54 | 20.75 | 4,717,986 | -0.01(-0.04%) |
Nov 13, 2014 | 20.48 | 20.81 | 20.48 | 20.76 | 4,446,012 | +0.27(+1.30%) |
Nov 12, 2014 | 20.77 | 20.77 | 20.41 | 20.49 | 5,975,454 | -0.31(-1.47%) |
Nov 11, 2014 | 20.83 | 20.89 | 20.69 | 20.80 | 2,539,380 | +0.03(+0.15%) |
Nov 10, 2014 | 20.46 | 20.77 | 20.45 | 20.77 | 4,094,898 | +0.31(+1.50%) |
Nov 07, 2014 | 20.56 | 20.56 | 20.32 | 20.46 | 6,274,044 | -0.13(-0.66%) |
Nov 06, 2014 | 20.12 | 20.61 | 20.10 | 20.59 | 4,763,052 | +0.41(+2.04%) |
Nov 05, 2014 | 20.04 | 20.20 | 19.82 | 20.18 | 5,344,848 | +0.22(+1.10%) |
Nov 04, 2014 | 20.02 | 20.14 | 19.89 | 19.96 | 6,469,584 | -0.02(-0.13%) |