Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.84 | 23.96 | 23.45 | 23.50 | 230,359 | -0.48(-2.01%) |
Jan 29, 2015 | 23.79 | 24.04 | 23.74 | 23.98 | 294,651 | +0.16(+0.65%) |
Jan 28, 2015 | 24.05 | 24.15 | 23.77 | 23.82 | 252,614 | -0.10(-0.40%) |
Jan 27, 2015 | 23.94 | 24.19 | 23.83 | 23.92 | 341,125 | +0.03(+0.11%) |
Jan 26, 2015 | 24.00 | 24.02 | 23.66 | 23.89 | 278,927 | -0.16(-0.65%) |
Jan 23, 2015 | 23.79 | 24.52 | 23.61 | 24.04 | 780,782 | +0.26(+1.08%) |
Jan 22, 2015 | 22.93 | 23.81 | 22.93 | 23.79 | 350,659 | +0.87(+3.82%) |
Jan 21, 2015 | 22.63 | 22.96 | 22.59 | 22.91 | 113,272 | +0.17(+0.75%) |
Jan 20, 2015 | 22.86 | 23.00 | 22.48 | 22.74 | 212,583 | -0.14(-0.62%) |
Jan 16, 2015 | 22.48 | 22.96 | 22.39 | 22.88 | 204,947 | +0.41(+1.81%) |
Jan 15, 2015 | 22.27 | 22.51 | 22.06 | 22.48 | 171,419 | +0.22(+1.01%) |
Jan 14, 2015 | 21.64 | 22.54 | 21.47 | 22.25 | 396,896 | +0.43(+1.96%) |
Jan 13, 2015 | 21.84 | 21.95 | 21.59 | 21.83 | 756,552 | +0.06(+0.28%) |
Jan 12, 2015 | 21.82 | 21.91 | 21.65 | 21.77 | 498,168 | -0.12(-0.56%) |
Jan 09, 2015 | 22.02 | 22.17 | 21.85 | 21.89 | 304,719 | -0.16(-0.71%) |
Jan 08, 2015 | 22.21 | 22.38 | 21.99 | 22.04 | 341,706 | +0.07(+0.34%) |
Jan 07, 2015 | 21.85 | 22.02 | 21.76 | 21.97 | 119,327 | +0.25(+1.16%) |
Jan 06, 2015 | 21.70 | 21.90 | 21.54 | 21.72 | 227,505 | +0.14(+0.63%) |
Jan 05, 2015 | 21.30 | 21.66 | 21.26 | 21.58 | 175,736 | +0.24(+1.14%) |
Jan 02, 2015 | 21.20 | 21.40 | 20.95 | 21.34 | 77,528 | +0.25(+1.19%) |
Dec 31, 2014 | 21.54 | 21.09 | 21.09 | 21.09 | 124,286 | -0.35(-1.65%) |
Dec 30, 2014 | 21.37 | 21.60 | 21.32 | 21.44 | 64,744 | -0.01(-0.06%) |
Dec 29, 2014 | 21.28 | 21.63 | 21.28 | 21.45 | 60,409 | +0.13(+0.60%) |
Dec 26, 2014 | 21.27 | 21.35 | 21.20 | 21.32 | 64,085 | +0.11(+0.51%) |
Dec 24, 2014 | 21.22 | 21.22 | 21.22 | 21.22 | 52,633 | +0.05(+0.22%) |
Dec 23, 2014 | 21.36 | 21.36 | 21.13 | 21.17 | 118,306 | -0.09(-0.45%) |
Dec 22, 2014 | 21.13 | 21.32 | 21.08 | 21.26 | 128,140 | +0.17(+0.80%) |
Dec 19, 2014 | 20.98 | 21.25 | 20.84 | 21.09 | 737,839 | +0.12(+0.55%) |
Dec 18, 2014 | 20.81 | 21.00 | 20.72 | 20.98 | 176,815 | +0.25(+1.19%) |
Dec 17, 2014 | 20.37 | 20.77 | 20.32 | 20.73 | 224,163 | +0.34(+1.67%) |
Dec 16, 2014 | 20.24 | 20.53 | 20.10 | 20.39 | 118,050 | +0.15(+0.73%) |
Dec 15, 2014 | 20.83 | 20.86 | 20.22 | 20.24 | 127,903 | -0.43(-2.10%) |
Dec 12, 2014 | 20.89 | 21.10 | 20.67 | 20.68 | 165,519 | -0.30(-1.43%) |
Dec 11, 2014 | 20.85 | 21.03 | 20.71 | 20.98 | 135,439 | +0.12(+0.58%) |
Dec 10, 2014 | 20.75 | 20.99 | 20.72 | 20.86 | 160,281 | +0.02(+0.10%) |
Dec 09, 2014 | 20.83 | 20.84 | 20.65 | 20.84 | 300,333 | +0.19(+0.91%) |
Dec 08, 2014 | 20.34 | 20.74 | 20.34 | 20.65 | 243,946 | +0.31(+1.54%) |
Dec 05, 2014 | 20.22 | 20.35 | 20.12 | 20.34 | 334,958 | +0.05(+0.23%) |
Dec 04, 2014 | 19.88 | 20.30 | 19.86 | 20.29 | 2,015,977 | -0.37(-1.81%) |
Dec 03, 2014 | 20.72 | 20.79 | 20.56 | 20.66 | 50,508 | +0.01(+0.06%) |
Dec 02, 2014 | 20.52 | 20.89 | 20.52 | 20.65 | 33,574 | +0.19(+0.95%) |
Dec 01, 2014 | 20.66 | 20.76 | 20.42 | 20.46 | 50,484 | -0.14(-0.68%) |
Nov 28, 2014 | 20.60 | 20.93 | 20.56 | 20.60 | 56,843 | +0.07(+0.33%) |
Nov 26, 2014 | 20.32 | 20.53 | 20.53 | 20.53 | 42,779 | +0.22(+1.09%) |
Nov 25, 2014 | 20.40 | 20.42 | 20.25 | 20.31 | 81,622 | -0.01(-0.03%) |
Nov 24, 2014 | 20.27 | 20.40 | 20.21 | 20.32 | 49,423 | +0.13(+0.66%) |
Nov 21, 2014 | 20.46 | 20.48 | 20.10 | 20.18 | 81,780 | -0.11(-0.56%) |
Nov 20, 2014 | 20.08 | 20.32 | 20.08 | 20.30 | 37,569 | +0.08(+0.40%) |
Nov 19, 2014 | 20.36 | 20.49 | 20.13 | 20.22 | 52,161 | -0.22(-1.08%) |
Nov 18, 2014 | 20.42 | 20.85 | 20.34 | 20.44 | 35,994 | +0.09(+0.43%) |
Nov 17, 2014 | 20.18 | 20.50 | 20.18 | 20.35 | 38,244 | +0.09(+0.46%) |
Nov 14, 2014 | 20.53 | 20.53 | 20.22 | 20.26 | 49,628 | -0.17(-0.82%) |
Nov 13, 2014 | 20.52 | 20.71 | 20.40 | 20.42 | 42,052 | -0.06(-0.29%) |
Nov 12, 2014 | 20.44 | 20.58 | 20.32 | 20.48 | 54,229 | +0.02(+0.10%) |
Nov 11, 2014 | 20.62 | 20.65 | 20.44 | 20.46 | 48,209 | -0.21(-1.03%) |
Nov 10, 2014 | 20.46 | 20.69 | 20.39 | 20.68 | 37,847 | +0.22(+1.08%) |
Nov 07, 2014 | 20.62 | 20.62 | 20.38 | 20.46 | 88,736 | -0.09(-0.42%) |
Nov 06, 2014 | 20.76 | 20.86 | 20.50 | 20.54 | 53,206 | -0.16(-0.78%) |
Nov 05, 2014 | 20.79 | 20.88 | 20.62 | 20.70 | 50,855 | -0.07(-0.35%) |
Nov 04, 2014 | 20.88 | 21.05 | 20.73 | 20.78 | 82,280 | -0.20(-0.96%) |