Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.28 | 23.39 | 22.89 | 22.94 | 235,957 | -0.47(-2.01%) |
Jan 29, 2015 | 23.23 | 23.47 | 23.18 | 23.41 | 301,810 | +0.15(+0.65%) |
Jan 28, 2015 | 23.48 | 23.57 | 23.20 | 23.26 | 258,753 | -0.09(-0.40%) |
Jan 27, 2015 | 23.37 | 23.61 | 23.27 | 23.35 | 349,414 | +0.03(+0.11%) |
Jan 26, 2015 | 23.43 | 23.45 | 23.10 | 23.32 | 285,704 | -0.15(-0.65%) |
Jan 23, 2015 | 23.22 | 23.94 | 23.05 | 23.47 | 799,754 | +0.25(+1.08%) |
Jan 22, 2015 | 22.39 | 23.24 | 22.39 | 23.22 | 359,180 | +0.85(+3.82%) |
Jan 21, 2015 | 22.09 | 22.41 | 22.05 | 22.37 | 116,024 | +0.17(+0.75%) |
Jan 20, 2015 | 22.32 | 22.45 | 21.95 | 22.20 | 217,749 | -0.14(-0.62%) |
Jan 16, 2015 | 21.94 | 22.42 | 21.86 | 22.34 | 209,927 | +0.40(+1.81%) |
Jan 15, 2015 | 21.74 | 21.98 | 21.53 | 21.94 | 175,585 | +0.22(+1.01%) |
Jan 14, 2015 | 21.13 | 22.00 | 20.96 | 21.73 | 406,540 | +0.42(+1.96%) |
Jan 13, 2015 | 21.32 | 21.43 | 21.08 | 21.31 | 774,936 | +0.06(+0.28%) |
Jan 12, 2015 | 21.30 | 21.39 | 21.14 | 21.25 | 510,273 | -0.12(-0.56%) |
Jan 09, 2015 | 21.49 | 21.65 | 21.33 | 21.37 | 312,123 | -0.15(-0.71%) |
Jan 08, 2015 | 21.68 | 21.85 | 21.47 | 21.52 | 350,009 | +0.07(+0.34%) |
Jan 07, 2015 | 21.34 | 21.50 | 21.24 | 21.45 | 122,226 | +0.25(+1.16%) |
Jan 06, 2015 | 21.18 | 21.38 | 21.03 | 21.20 | 233,033 | +0.13(+0.63%) |
Jan 05, 2015 | 20.80 | 21.14 | 20.75 | 21.07 | 180,007 | +0.24(+1.14%) |
Jan 02, 2015 | 20.70 | 20.89 | 20.45 | 20.83 | 79,411 | +0.25(+1.19%) |
Dec 31, 2014 | 21.02 | 20.59 | 20.59 | 20.59 | 127,306 | -0.34(-1.64%) |
Dec 30, 2014 | 20.86 | 21.08 | 20.82 | 20.93 | 66,317 | -0.01(-0.06%) |
Dec 29, 2014 | 20.78 | 21.12 | 20.78 | 20.94 | 61,877 | +0.13(+0.60%) |
Dec 26, 2014 | 20.77 | 20.85 | 20.69 | 20.82 | 65,642 | +0.11(+0.51%) |
Dec 24, 2014 | 20.72 | 20.71 | 20.71 | 20.71 | 53,912 | +0.05(+0.22%) |
Dec 23, 2014 | 20.85 | 20.85 | 20.63 | 20.67 | 121,181 | -0.09(-0.45%) |
Dec 22, 2014 | 20.63 | 20.81 | 20.58 | 20.76 | 131,254 | +0.17(+0.80%) |
Dec 19, 2014 | 20.48 | 20.75 | 20.35 | 20.59 | 755,767 | +0.11(+0.55%) |
Dec 18, 2014 | 20.31 | 20.50 | 20.23 | 20.48 | 181,112 | +0.24(+1.19%) |
Dec 17, 2014 | 19.89 | 20.28 | 19.84 | 20.24 | 229,610 | +0.33(+1.67%) |
Dec 16, 2014 | 19.76 | 20.04 | 19.62 | 19.91 | 120,919 | +0.14(+0.73%) |
Dec 15, 2014 | 20.33 | 20.36 | 19.74 | 19.76 | 131,011 | -0.42(-2.10%) |
Dec 12, 2014 | 20.40 | 20.60 | 20.18 | 20.19 | 169,541 | -0.29(-1.43%) |
Dec 11, 2014 | 20.35 | 20.53 | 20.22 | 20.48 | 138,730 | +0.12(+0.58%) |
Dec 10, 2014 | 20.26 | 20.49 | 20.23 | 20.36 | 164,176 | +0.02(+0.10%) |
Dec 09, 2014 | 20.34 | 20.34 | 20.16 | 20.34 | 307,631 | +0.18(+0.91%) |
Dec 08, 2014 | 19.85 | 20.25 | 19.85 | 20.16 | 249,874 | +0.31(+1.55%) |
Dec 05, 2014 | 19.74 | 19.87 | 19.65 | 19.85 | 343,097 | +0.05(+0.23%) |
Dec 04, 2014 | 19.41 | 19.82 | 19.38 | 19.81 | 2,064,963 | -0.37(-1.81%) |
Dec 03, 2014 | 20.23 | 20.29 | 20.07 | 20.17 | 51,735 | +0.01(+0.06%) |
Dec 02, 2014 | 20.04 | 20.39 | 20.04 | 20.16 | 34,390 | +0.19(+0.95%) |
Dec 01, 2014 | 20.17 | 20.27 | 19.93 | 19.97 | 51,711 | -0.14(-0.68%) |
Nov 28, 2014 | 20.12 | 20.44 | 20.08 | 20.11 | 58,224 | +0.07(+0.33%) |
Nov 26, 2014 | 19.84 | 20.04 | 20.04 | 20.04 | 43,819 | +0.22(+1.09%) |
Nov 25, 2014 | 19.91 | 19.93 | 19.76 | 19.83 | 83,605 | -0.01(-0.03%) |
Nov 24, 2014 | 19.79 | 19.92 | 19.73 | 19.84 | 50,624 | +0.13(+0.66%) |
Nov 21, 2014 | 19.98 | 20.00 | 19.63 | 19.70 | 83,767 | -0.11(-0.56%) |
Nov 20, 2014 | 19.61 | 19.84 | 19.61 | 19.82 | 38,482 | +0.08(+0.40%) |
Nov 19, 2014 | 19.87 | 20.00 | 19.65 | 19.74 | 53,428 | -0.22(-1.08%) |
Nov 18, 2014 | 19.93 | 20.35 | 19.86 | 19.95 | 36,869 | +0.08(+0.43%) |
Nov 17, 2014 | 19.70 | 20.01 | 19.70 | 19.87 | 39,173 | +0.09(+0.46%) |
Nov 14, 2014 | 20.04 | 20.04 | 19.74 | 19.78 | 50,834 | -0.16(-0.82%) |
Nov 13, 2014 | 20.04 | 20.22 | 19.92 | 19.94 | 43,074 | -0.06(-0.29%) |
Nov 12, 2014 | 19.95 | 20.09 | 19.84 | 20.00 | 55,547 | +0.02(+0.10%) |
Nov 11, 2014 | 20.14 | 20.16 | 19.95 | 19.98 | 49,380 | -0.21(-1.03%) |
Nov 10, 2014 | 19.97 | 20.20 | 19.91 | 20.19 | 38,767 | +0.22(+1.08%) |
Nov 07, 2014 | 20.13 | 20.13 | 19.90 | 19.97 | 90,892 | -0.08(-0.42%) |
Nov 06, 2014 | 20.27 | 20.36 | 20.02 | 20.06 | 54,499 | -0.16(-0.77%) |
Nov 05, 2014 | 20.29 | 20.39 | 20.13 | 20.21 | 52,091 | -0.07(-0.35%) |
Nov 04, 2014 | 20.38 | 20.55 | 20.24 | 20.29 | 84,279 | -0.20(-0.96%) |