Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.55 | 20.58 | 20.21 | 20.22 | 6,307,170 | -0.55(-2.63%) |
Jan 29, 2015 | 20.71 | 20.79 | 20.41 | 20.76 | 4,189,929 | +0.09(+0.45%) |
Jan 28, 2015 | 21.11 | 21.31 | 20.65 | 20.67 | 7,451,753 | -0.12(-0.60%) |
Jan 27, 2015 | 20.75 | 20.97 | 20.67 | 20.79 | 3,016,136 | -0.14(-0.67%) |
Jan 26, 2015 | 20.62 | 20.95 | 20.53 | 20.93 | 3,749,033 | +0.30(+1.43%) |
Jan 23, 2015 | 20.83 | 20.86 | 20.63 | 20.64 | 2,106,577 | -0.16(-0.75%) |
Jan 22, 2015 | 20.56 | 20.84 | 20.39 | 20.79 | 3,229,919 | +0.39(+1.91%) |
Jan 21, 2015 | 20.42 | 20.55 | 20.28 | 20.41 | 3,545,770 | -0.10(-0.49%) |
Jan 20, 2015 | 20.69 | 20.74 | 20.37 | 20.51 | 2,545,669 | -0.04(-0.19%) |
Jan 16, 2015 | 20.31 | 20.55 | 20.23 | 20.55 | 5,366,549 | +0.08(+0.38%) |
Jan 15, 2015 | 20.30 | 20.53 | 20.30 | 20.47 | 6,444,655 | +0.19(+0.92%) |
Jan 14, 2015 | 20.57 | 20.60 | 20.22 | 20.28 | 7,892,051 | -0.37(-1.77%) |
Jan 13, 2015 | 20.86 | 21.08 | 20.61 | 20.65 | 4,450,859 | -0.03(-0.15%) |
Jan 12, 2015 | 20.95 | 21.03 | 20.61 | 20.68 | 3,620,047 | -0.30(-1.41%) |
Jan 09, 2015 | 21.43 | 21.43 | 20.93 | 20.97 | 6,005,075 | -0.45(-2.11%) |
Jan 08, 2015 | 21.17 | 21.43 | 21.11 | 21.43 | 3,527,146 | +0.42(+2.00%) |
Jan 07, 2015 | 20.79 | 21.01 | 20.71 | 21.01 | 4,629,046 | +0.43(+2.08%) |
Jan 06, 2015 | 20.84 | 20.90 | 20.56 | 20.58 | 4,671,124 | -0.26(-1.23%) |
Jan 05, 2015 | 20.93 | 20.97 | 20.75 | 20.83 | 4,396,736 | -0.23(-1.11%) |
Jan 02, 2015 | 21.11 | 21.22 | 20.86 | 21.07 | 3,657,964 | +0.04(+0.19%) |
Dec 31, 2014 | 21.24 | 21.03 | 21.03 | 21.03 | 2,892,356 | -0.18(-0.84%) |
Dec 30, 2014 | 21.14 | 21.25 | 21.05 | 21.21 | 1,976,885 | +0.08(+0.37%) |
Dec 29, 2014 | 21.02 | 21.24 | 20.95 | 21.13 | 1,817,041 | +0.09(+0.41%) |
Dec 26, 2014 | 21.05 | 21.14 | 20.97 | 21.04 | 1,377,396 | +0.07(+0.33%) |
Dec 24, 2014 | 21.08 | 20.97 | 20.97 | 20.97 | 1,204,560 | -0.04(-0.19%) |
Dec 23, 2014 | 20.94 | 21.08 | 20.90 | 21.01 | 2,909,118 | +0.18(+0.86%) |
Dec 22, 2014 | 20.76 | 20.91 | 20.68 | 20.83 | 3,176,077 | +0.14(+0.68%) |
Dec 19, 2014 | 20.88 | 21.00 | 20.69 | 20.69 | 7,153,071 | -0.16(-0.75%) |
Dec 18, 2014 | 20.60 | 20.85 | 20.47 | 20.85 | 5,078,508 | +0.45(+2.22%) |
Dec 17, 2014 | 20.13 | 20.43 | 20.03 | 20.40 | 5,035,360 | +0.34(+1.67%) |
Dec 16, 2014 | 20.28 | 20.34 | 19.82 | 20.06 | 10,885,051 | -0.38(-1.87%) |
Dec 15, 2014 | 20.71 | 20.72 | 20.23 | 20.44 | 5,243,875 | -0.12(-0.57%) |
Dec 12, 2014 | 20.80 | 20.92 | 20.56 | 20.56 | 4,450,123 | -0.36(-1.71%) |
Dec 11, 2014 | 20.85 | 21.11 | 20.85 | 20.92 | 9,458,558 | +0.07(+0.34%) |
Dec 10, 2014 | 20.91 | 21.04 | 20.80 | 20.85 | 9,160,334 | -0.05(-0.26%) |
Dec 09, 2014 | 21.15 | 21.18 | 20.86 | 20.90 | 10,531,673 | -0.35(-1.65%) |
Dec 08, 2014 | 21.27 | 21.41 | 21.21 | 21.25 | 6,277,634 | +0.02(+0.07%) |
Dec 05, 2014 | 21.25 | 21.33 | 21.18 | 21.24 | 3,707,499 | +0.03(+0.15%) |
Dec 04, 2014 | 21.22 | 21.30 | 21.13 | 21.21 | 4,260,529 | +0.01(+0.04%) |
Dec 03, 2014 | 21.19 | 21.36 | 21.15 | 21.20 | 6,318,918 | -0.04(-0.18%) |
Dec 02, 2014 | 21.10 | 21.29 | 21.10 | 21.24 | 3,789,267 | +0.12(+0.59%) |
Dec 01, 2014 | 21.16 | 21.26 | 21.04 | 21.11 | 4,264,837 | -0.11(-0.51%) |
Nov 28, 2014 | 21.31 | 21.44 | 21.22 | 21.22 | 1,522,878 | +0.00(+0.00%) |
Nov 26, 2014 | 21.19 | 21.22 | 21.22 | 21.22 | 1,837,194 | +0.02(+0.07%) |
Nov 25, 2014 | 21.30 | 21.34 | 21.10 | 21.21 | 2,814,993 | -0.09(-0.40%) |
Nov 24, 2014 | 21.35 | 21.39 | 21.21 | 21.29 | 2,633,652 | -0.02(-0.07%) |
Nov 21, 2014 | 21.29 | 21.33 | 21.15 | 21.31 | 3,387,872 | +0.19(+0.89%) |
Nov 20, 2014 | 21.02 | 21.18 | 21.00 | 21.12 | 2,617,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.11 | 21.14 | 20.93 | 21.12 | 3,231,288 | -0.07(-0.33%) |
Nov 18, 2014 | 21.07 | 21.27 | 20.99 | 21.19 | 3,028,076 | +0.17(+0.82%) |
Nov 17, 2014 | 21.02 | 21.04 | 20.90 | 21.02 | 2,235,325 | +0.00(+0.00%) |
Nov 14, 2014 | 21.15 | 21.21 | 20.98 | 21.02 | 2,250,268 | -0.16(-0.74%) |
Nov 13, 2014 | 21.09 | 21.19 | 21.04 | 21.18 | 3,891,572 | +0.14(+0.67%) |
Nov 12, 2014 | 20.75 | 21.07 | 20.71 | 21.04 | 4,706,953 | +0.19(+0.93%) |
Nov 11, 2014 | 21.02 | 21.02 | 20.82 | 20.84 | 3,008,762 | -0.13(-0.63%) |
Nov 10, 2014 | 20.92 | 21.04 | 20.88 | 20.97 | 2,691,514 | +0.05(+0.22%) |
Nov 07, 2014 | 20.95 | 21.03 | 20.87 | 20.93 | 3,212,118 | -0.03(-0.15%) |
Nov 06, 2014 | 20.99 | 20.99 | 20.88 | 20.96 | 2,700,662 | +0.02(+0.07%) |
Nov 05, 2014 | 20.88 | 20.95 | 20.75 | 20.94 | 2,636,905 | +0.14(+0.67%) |
Nov 04, 2014 | 20.66 | 20.84 | 20.63 | 20.80 | 2,853,522 | +0.16(+0.79%) |