Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.54 | 20.57 | 20.20 | 20.21 | 6,310,137 | -0.55(-2.63%) |
Jan 29, 2015 | 20.70 | 20.79 | 20.40 | 20.75 | 4,191,900 | +0.09(+0.45%) |
Jan 28, 2015 | 21.10 | 21.30 | 20.64 | 20.66 | 7,455,259 | -0.12(-0.60%) |
Jan 27, 2015 | 20.74 | 20.96 | 20.66 | 20.79 | 3,017,555 | -0.14(-0.67%) |
Jan 26, 2015 | 20.61 | 20.94 | 20.52 | 20.93 | 3,750,797 | +0.30(+1.43%) |
Jan 23, 2015 | 20.82 | 20.85 | 20.62 | 20.63 | 2,107,568 | -0.16(-0.75%) |
Jan 22, 2015 | 20.55 | 20.83 | 20.38 | 20.79 | 3,231,438 | +0.39(+1.91%) |
Jan 21, 2015 | 20.41 | 20.54 | 20.27 | 20.40 | 3,547,438 | -0.10(-0.49%) |
Jan 20, 2015 | 20.68 | 20.73 | 20.36 | 20.50 | 2,546,867 | -0.04(-0.19%) |
Jan 16, 2015 | 20.30 | 20.54 | 20.22 | 20.54 | 5,369,073 | +0.08(+0.38%) |
Jan 15, 2015 | 20.29 | 20.52 | 20.29 | 20.46 | 6,447,687 | +0.19(+0.92%) |
Jan 14, 2015 | 20.56 | 20.59 | 20.21 | 20.27 | 7,895,764 | -0.37(-1.77%) |
Jan 13, 2015 | 20.85 | 21.07 | 20.60 | 20.64 | 4,452,952 | -0.03(-0.15%) |
Jan 12, 2015 | 20.94 | 21.02 | 20.60 | 20.67 | 3,621,750 | -0.30(-1.41%) |
Jan 09, 2015 | 21.42 | 21.42 | 20.93 | 20.96 | 6,007,900 | -0.45(-2.11%) |
Jan 08, 2015 | 21.16 | 21.42 | 21.10 | 21.42 | 3,528,806 | +0.42(+2.00%) |
Jan 07, 2015 | 20.78 | 21.00 | 20.70 | 21.00 | 4,631,224 | +0.43(+2.08%) |
Jan 06, 2015 | 20.83 | 20.89 | 20.55 | 20.57 | 4,673,322 | -0.26(-1.23%) |
Jan 05, 2015 | 20.92 | 20.96 | 20.74 | 20.82 | 4,398,804 | -0.23(-1.11%) |
Jan 02, 2015 | 21.10 | 21.21 | 20.86 | 21.06 | 3,659,685 | +0.04(+0.19%) |
Dec 31, 2014 | 21.23 | 21.02 | 21.02 | 21.02 | 2,893,716 | -0.18(-0.84%) |
Dec 30, 2014 | 21.13 | 21.24 | 21.04 | 21.20 | 1,977,815 | +0.08(+0.37%) |
Dec 29, 2014 | 21.01 | 21.23 | 20.94 | 21.12 | 1,817,896 | +0.09(+0.41%) |
Dec 26, 2014 | 21.04 | 21.13 | 20.96 | 21.03 | 1,378,044 | +0.07(+0.33%) |
Dec 24, 2014 | 21.07 | 20.96 | 20.96 | 20.96 | 1,205,126 | -0.04(-0.19%) |
Dec 23, 2014 | 20.93 | 21.07 | 20.89 | 21.00 | 2,910,486 | +0.18(+0.86%) |
Dec 22, 2014 | 20.75 | 20.90 | 20.67 | 20.82 | 3,177,571 | +0.14(+0.68%) |
Dec 19, 2014 | 20.87 | 20.99 | 20.68 | 20.68 | 7,156,436 | -0.16(-0.75%) |
Dec 18, 2014 | 20.59 | 20.84 | 20.46 | 20.84 | 5,080,897 | +0.45(+2.22%) |
Dec 17, 2014 | 20.12 | 20.42 | 20.02 | 20.39 | 5,037,728 | +0.33(+1.67%) |
Dec 16, 2014 | 20.27 | 20.33 | 19.81 | 20.05 | 10,890,172 | -0.38(-1.87%) |
Dec 15, 2014 | 20.70 | 20.71 | 20.22 | 20.43 | 5,246,342 | -0.12(-0.57%) |
Dec 12, 2014 | 20.79 | 20.91 | 20.55 | 20.55 | 4,452,217 | -0.36(-1.71%) |
Dec 11, 2014 | 20.84 | 21.10 | 20.84 | 20.91 | 9,463,008 | +0.07(+0.34%) |
Dec 10, 2014 | 20.90 | 21.03 | 20.79 | 20.84 | 9,164,643 | -0.05(-0.26%) |
Dec 09, 2014 | 21.14 | 21.17 | 20.86 | 20.89 | 10,536,627 | -0.35(-1.65%) |
Dec 08, 2014 | 21.26 | 21.40 | 21.20 | 21.24 | 6,280,587 | +0.02(+0.07%) |
Dec 05, 2014 | 21.24 | 21.32 | 21.17 | 21.23 | 3,709,243 | +0.03(+0.15%) |
Dec 04, 2014 | 21.21 | 21.29 | 21.12 | 21.20 | 4,262,533 | +0.01(+0.04%) |
Dec 03, 2014 | 21.18 | 21.35 | 21.14 | 21.19 | 6,321,890 | -0.04(-0.18%) |
Dec 02, 2014 | 21.09 | 21.28 | 21.09 | 21.23 | 3,791,049 | +0.12(+0.59%) |
Dec 01, 2014 | 21.15 | 21.25 | 21.03 | 21.10 | 4,266,843 | -0.11(-0.51%) |
Nov 28, 2014 | 21.30 | 21.43 | 21.21 | 21.21 | 1,523,594 | +0.00(+0.00%) |
Nov 26, 2014 | 21.18 | 21.21 | 21.21 | 21.21 | 1,838,058 | +0.02(+0.07%) |
Nov 25, 2014 | 21.29 | 21.33 | 21.09 | 21.20 | 2,816,317 | -0.09(-0.40%) |
Nov 24, 2014 | 21.34 | 21.38 | 21.20 | 21.28 | 2,634,891 | -0.02(-0.07%) |
Nov 21, 2014 | 21.28 | 21.32 | 21.14 | 21.30 | 3,389,466 | +0.19(+0.89%) |
Nov 20, 2014 | 21.01 | 21.17 | 20.99 | 21.11 | 2,619,172 | +0.00(+0.00%) |
Nov 19, 2014 | 21.10 | 21.13 | 20.93 | 21.11 | 3,232,808 | -0.07(-0.33%) |
Nov 18, 2014 | 21.06 | 21.26 | 20.98 | 21.18 | 3,029,501 | +0.17(+0.82%) |
Nov 17, 2014 | 21.01 | 21.03 | 20.89 | 21.01 | 2,236,377 | +0.00(+0.00%) |
Nov 14, 2014 | 21.14 | 21.20 | 20.97 | 21.01 | 2,251,326 | -0.16(-0.74%) |
Nov 13, 2014 | 21.08 | 21.18 | 21.03 | 21.17 | 3,893,402 | +0.14(+0.67%) |
Nov 12, 2014 | 20.74 | 21.06 | 20.70 | 21.03 | 4,709,167 | +0.19(+0.93%) |
Nov 11, 2014 | 21.01 | 21.01 | 20.81 | 20.83 | 3,010,177 | -0.13(-0.63%) |
Nov 10, 2014 | 20.91 | 21.03 | 20.87 | 20.96 | 2,692,780 | +0.05(+0.22%) |
Nov 07, 2014 | 20.94 | 21.02 | 20.86 | 20.92 | 3,213,629 | -0.03(-0.15%) |
Nov 06, 2014 | 20.98 | 20.98 | 20.87 | 20.95 | 2,701,932 | +0.02(+0.07%) |
Nov 05, 2014 | 20.87 | 20.94 | 20.74 | 20.93 | 2,638,146 | +0.14(+0.67%) |
Nov 04, 2014 | 20.65 | 20.83 | 20.62 | 20.79 | 2,854,864 | +0.16(+0.79%) |