Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.84 | 23.95 | 23.44 | 23.49 | 230,399 | -0.48(-2.01%) |
Jan 29, 2015 | 23.79 | 24.03 | 23.74 | 23.97 | 294,702 | +0.16(+0.66%) |
Jan 28, 2015 | 24.05 | 24.14 | 23.76 | 23.82 | 252,658 | -0.09(-0.40%) |
Jan 27, 2015 | 23.93 | 24.18 | 23.83 | 23.91 | 341,184 | +0.03(+0.11%) |
Jan 26, 2015 | 24.00 | 24.01 | 23.65 | 23.88 | 278,976 | -0.16(-0.65%) |
Jan 23, 2015 | 23.78 | 24.52 | 23.61 | 24.04 | 780,918 | +0.26(+1.08%) |
Jan 22, 2015 | 22.93 | 23.80 | 22.93 | 23.78 | 350,721 | +0.87(+3.82%) |
Jan 21, 2015 | 22.62 | 22.96 | 22.58 | 22.91 | 113,291 | +0.17(+0.75%) |
Jan 20, 2015 | 22.86 | 23.00 | 22.48 | 22.74 | 212,620 | -0.14(-0.62%) |
Jan 16, 2015 | 22.47 | 22.96 | 22.39 | 22.88 | 204,983 | +0.41(+1.81%) |
Jan 15, 2015 | 22.26 | 22.51 | 22.05 | 22.47 | 171,449 | +0.22(+1.01%) |
Jan 14, 2015 | 21.64 | 22.54 | 21.47 | 22.25 | 396,965 | +0.43(+1.96%) |
Jan 13, 2015 | 21.84 | 21.95 | 21.59 | 21.82 | 756,684 | +0.06(+0.28%) |
Jan 12, 2015 | 21.82 | 21.91 | 21.65 | 21.76 | 498,255 | -0.12(-0.56%) |
Jan 09, 2015 | 22.01 | 22.17 | 21.84 | 21.88 | 304,772 | -0.16(-0.71%) |
Jan 08, 2015 | 22.20 | 22.38 | 21.99 | 22.04 | 341,765 | +0.07(+0.34%) |
Jan 07, 2015 | 21.85 | 22.02 | 21.76 | 21.97 | 119,347 | +0.25(+1.16%) |
Jan 06, 2015 | 21.69 | 21.90 | 21.54 | 21.71 | 227,545 | +0.14(+0.63%) |
Jan 05, 2015 | 21.30 | 21.65 | 21.25 | 21.58 | 175,767 | +0.24(+1.14%) |
Jan 02, 2015 | 21.20 | 21.40 | 20.94 | 21.33 | 77,541 | +0.25(+1.19%) |
Dec 31, 2014 | 21.53 | 21.08 | 21.08 | 21.08 | 124,308 | -0.35(-1.65%) |
Dec 30, 2014 | 21.36 | 21.59 | 21.32 | 21.44 | 64,755 | -0.01(-0.06%) |
Dec 29, 2014 | 21.28 | 21.63 | 21.28 | 21.45 | 60,420 | +0.13(+0.60%) |
Dec 26, 2014 | 21.27 | 21.35 | 21.19 | 21.32 | 64,096 | +0.11(+0.51%) |
Dec 24, 2014 | 21.22 | 21.21 | 21.21 | 21.21 | 52,643 | +0.05(+0.22%) |
Dec 23, 2014 | 21.36 | 21.36 | 21.12 | 21.17 | 118,327 | -0.10(-0.45%) |
Dec 22, 2014 | 21.13 | 21.31 | 21.08 | 21.26 | 128,163 | +0.17(+0.80%) |
Dec 19, 2014 | 20.98 | 21.25 | 20.84 | 21.09 | 737,967 | +0.12(+0.55%) |
Dec 18, 2014 | 20.80 | 21.00 | 20.71 | 20.98 | 176,846 | +0.25(+1.19%) |
Dec 17, 2014 | 20.37 | 20.77 | 20.32 | 20.73 | 224,202 | +0.34(+1.67%) |
Dec 16, 2014 | 20.24 | 20.53 | 20.09 | 20.39 | 118,071 | +0.15(+0.73%) |
Dec 15, 2014 | 20.82 | 20.85 | 20.21 | 20.24 | 127,925 | -0.43(-2.10%) |
Dec 12, 2014 | 20.89 | 21.10 | 20.67 | 20.67 | 165,548 | -0.30(-1.43%) |
Dec 11, 2014 | 20.84 | 21.03 | 20.71 | 20.98 | 135,462 | +0.12(+0.58%) |
Dec 10, 2014 | 20.75 | 20.99 | 20.71 | 20.85 | 160,309 | +0.02(+0.10%) |
Dec 09, 2014 | 20.83 | 20.83 | 20.65 | 20.83 | 300,386 | +0.19(+0.91%) |
Dec 08, 2014 | 20.33 | 20.73 | 20.33 | 20.65 | 243,989 | +0.31(+1.55%) |
Dec 05, 2014 | 20.22 | 20.35 | 20.12 | 20.33 | 335,016 | +0.05(+0.23%) |
Dec 04, 2014 | 19.88 | 20.30 | 19.85 | 20.29 | 2,016,329 | -0.37(-1.81%) |
Dec 03, 2014 | 20.71 | 20.78 | 20.55 | 20.66 | 50,517 | +0.01(+0.06%) |
Dec 02, 2014 | 20.52 | 20.88 | 20.52 | 20.65 | 33,580 | +0.19(+0.95%) |
Dec 01, 2014 | 20.66 | 20.76 | 20.41 | 20.45 | 50,493 | -0.14(-0.68%) |
Nov 28, 2014 | 20.60 | 20.93 | 20.56 | 20.59 | 56,852 | +0.07(+0.33%) |
Nov 26, 2014 | 20.31 | 20.53 | 20.53 | 20.53 | 42,787 | +0.22(+1.09%) |
Nov 25, 2014 | 20.39 | 20.41 | 20.24 | 20.31 | 81,636 | -0.01(-0.03%) |
Nov 24, 2014 | 20.27 | 20.40 | 20.21 | 20.31 | 49,432 | +0.13(+0.66%) |
Nov 21, 2014 | 20.46 | 20.48 | 20.10 | 20.18 | 81,795 | -0.11(-0.56%) |
Nov 20, 2014 | 20.08 | 20.32 | 20.08 | 20.29 | 37,576 | +0.08(+0.40%) |
Nov 19, 2014 | 20.35 | 20.49 | 20.13 | 20.21 | 52,170 | -0.22(-1.08%) |
Nov 18, 2014 | 20.41 | 20.84 | 20.34 | 20.43 | 36,000 | +0.09(+0.43%) |
Nov 17, 2014 | 20.18 | 20.49 | 20.18 | 20.35 | 38,251 | +0.09(+0.46%) |
Nov 14, 2014 | 20.53 | 20.53 | 20.22 | 20.25 | 49,637 | -0.17(-0.82%) |
Nov 13, 2014 | 20.52 | 20.71 | 20.40 | 20.42 | 42,059 | -0.06(-0.29%) |
Nov 12, 2014 | 20.43 | 20.57 | 20.32 | 20.48 | 54,239 | +0.02(+0.10%) |
Nov 11, 2014 | 20.62 | 20.65 | 20.43 | 20.46 | 48,217 | -0.21(-1.03%) |
Nov 10, 2014 | 20.45 | 20.69 | 20.39 | 20.67 | 37,854 | +0.22(+1.08%) |
Nov 07, 2014 | 20.61 | 20.61 | 20.38 | 20.45 | 88,751 | -0.09(-0.42%) |
Nov 06, 2014 | 20.76 | 20.85 | 20.50 | 20.54 | 53,216 | -0.16(-0.78%) |
Nov 05, 2014 | 20.78 | 20.88 | 20.61 | 20.70 | 50,864 | -0.07(-0.35%) |
Nov 04, 2014 | 20.88 | 21.04 | 20.73 | 20.77 | 82,294 | -0.20(-0.96%) |