Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.64 | 19.66 | 19.30 | 19.32 | 2,090,673 | -0.36(-1.83%) |
Jan 29, 2015 | 19.80 | 19.82 | 19.43 | 19.68 | 1,469,955 | -0.07(-0.35%) |
Jan 28, 2015 | 20.06 | 20.11 | 19.74 | 19.75 | 1,315,800 | -0.20(-1.00%) |
Jan 27, 2015 | 19.76 | 20.16 | 19.68 | 19.95 | 1,379,619 | +0.04(+0.22%) |
Jan 26, 2015 | 19.84 | 19.91 | 19.62 | 19.91 | 1,662,066 | +0.11(+0.54%) |
Jan 23, 2015 | 19.90 | 19.97 | 19.70 | 19.80 | 797,469 | -0.09(-0.44%) |
Jan 22, 2015 | 19.79 | 19.97 | 19.56 | 19.89 | 1,260,945 | +0.24(+1.22%) |
Jan 21, 2015 | 19.51 | 19.74 | 19.46 | 19.65 | 1,159,089 | +0.07(+0.34%) |
Jan 20, 2015 | 19.87 | 19.92 | 19.50 | 19.58 | 1,637,583 | -0.17(-0.84%) |
Jan 16, 2015 | 19.71 | 19.84 | 19.66 | 19.75 | 1,775,037 | +0.04(+0.22%) |
Jan 15, 2015 | 19.61 | 19.83 | 19.53 | 19.71 | 1,215,618 | +0.07(+0.37%) |
Jan 14, 2015 | 19.97 | 19.97 | 19.57 | 19.63 | 1,858,536 | -0.09(-0.44%) |
Jan 13, 2015 | 19.73 | 20.01 | 19.66 | 19.72 | 1,925,373 | +0.08(+0.39%) |
Jan 12, 2015 | 19.69 | 19.74 | 19.60 | 19.64 | 927,858 | -0.06(-0.30%) |
Jan 09, 2015 | 19.88 | 19.97 | 19.70 | 19.70 | 1,140,021 | -0.17(-0.87%) |
Jan 08, 2015 | 19.69 | 19.94 | 19.64 | 19.88 | 1,154,688 | +0.34(+1.74%) |
Jan 07, 2015 | 19.52 | 19.62 | 19.36 | 19.54 | 1,274,598 | +0.11(+0.58%) |
Jan 06, 2015 | 19.42 | 19.56 | 19.34 | 19.42 | 1,407,354 | +0.04(+0.22%) |
Jan 05, 2015 | 19.39 | 19.50 | 19.33 | 19.38 | 1,095,810 | -0.12(-0.60%) |
Jan 02, 2015 | 19.73 | 19.86 | 19.43 | 19.50 | 1,101,576 | -0.20(-1.03%) |
Dec 31, 2014 | 19.87 | 19.70 | 19.70 | 19.70 | 823,500 | -0.17(-0.84%) |
Dec 30, 2014 | 19.76 | 19.93 | 19.69 | 19.87 | 521,022 | +0.05(+0.24%) |
Dec 29, 2014 | 19.70 | 20.03 | 19.70 | 19.82 | 615,438 | +0.06(+0.29%) |
Dec 26, 2014 | 19.85 | 19.92 | 19.76 | 19.76 | 474,243 | -0.07(-0.37%) |
Dec 24, 2014 | 19.90 | 19.84 | 19.84 | 19.84 | 343,500 | -0.08(-0.40%) |
Dec 23, 2014 | 19.66 | 19.98 | 19.64 | 19.92 | 879,366 | +0.28(+1.43%) |
Dec 22, 2014 | 19.61 | 19.73 | 19.56 | 19.64 | 1,089,651 | +0.03(+0.14%) |
Dec 19, 2014 | 19.59 | 19.64 | 19.49 | 19.61 | 3,421,794 | +0.00(+0.02%) |
Dec 18, 2014 | 19.56 | 19.63 | 19.38 | 19.61 | 1,881,369 | +0.24(+1.22%) |
Dec 17, 2014 | 19.20 | 19.46 | 19.08 | 19.37 | 2,227,839 | +0.19(+0.97%) |
Dec 16, 2014 | 19.20 | 19.41 | 19.18 | 19.18 | 2,001,894 | +0.01(+0.03%) |
Dec 15, 2014 | 19.34 | 19.59 | 18.98 | 19.18 | 1,998,246 | -0.07(-0.35%) |
Dec 12, 2014 | 19.31 | 19.44 | 19.19 | 19.24 | 1,170,648 | -0.13(-0.68%) |
Dec 11, 2014 | 19.41 | 19.68 | 19.34 | 19.38 | 1,828,491 | +0.02(+0.13%) |
Dec 10, 2014 | 19.42 | 19.64 | 19.33 | 19.35 | 1,899,228 | -0.07(-0.36%) |
Dec 09, 2014 | 19.71 | 19.74 | 19.41 | 19.42 | 1,266,090 | -0.27(-1.39%) |
Dec 08, 2014 | 19.67 | 19.82 | 19.48 | 19.69 | 1,974,375 | +0.22(+1.12%) |
Dec 05, 2014 | 19.45 | 19.51 | 19.38 | 19.48 | 1,494,849 | +0.05(+0.25%) |
Dec 04, 2014 | 19.33 | 19.65 | 19.29 | 19.43 | 972,939 | +0.08(+0.40%) |
Dec 03, 2014 | 19.17 | 19.36 | 19.11 | 19.35 | 1,176,420 | +0.15(+0.76%) |
Dec 02, 2014 | 19.33 | 19.33 | 19.00 | 19.20 | 1,668,156 | +0.20(+1.05%) |
Dec 01, 2014 | 19.09 | 19.17 | 18.96 | 19.00 | 1,383,768 | -0.10(-0.54%) |
Nov 28, 2014 | 19.15 | 19.22 | 19.09 | 19.11 | 705,948 | +0.06(+0.30%) |
Nov 26, 2014 | 19.02 | 19.05 | 19.05 | 19.05 | 1,286,700 | -0.01(-0.04%) |
Nov 25, 2014 | 19.21 | 19.21 | 19.00 | 19.06 | 7,145,373 | -0.10(-0.54%) |
Nov 24, 2014 | 19.06 | 19.16 | 18.95 | 19.16 | 1,925,592 | +0.18(+0.95%) |
Nov 21, 2014 | 19.15 | 19.22 | 18.98 | 18.98 | 1,667,547 | -0.07(-0.38%) |
Nov 20, 2014 | 18.98 | 19.13 | 18.98 | 19.05 | 962,526 | -0.02(-0.12%) |
Nov 19, 2014 | 19.01 | 19.08 | 18.87 | 19.08 | 1,091,670 | +0.09(+0.47%) |
Nov 18, 2014 | 18.95 | 19.11 | 18.92 | 18.99 | 679,458 | +0.02(+0.09%) |
Nov 17, 2014 | 19.00 | 19.25 | 18.92 | 18.97 | 1,405,452 | -0.13(-0.68%) |
Nov 14, 2014 | 19.17 | 19.26 | 19.06 | 19.10 | 765,720 | -0.10(-0.52%) |
Nov 13, 2014 | 19.12 | 19.31 | 19.07 | 19.20 | 1,560,000 | +0.06(+0.31%) |
Nov 12, 2014 | 19.08 | 19.14 | 19.00 | 19.14 | 1,122,888 | +0.03(+0.16%) |
Nov 11, 2014 | 19.05 | 19.11 | 19.01 | 19.11 | 1,394,865 | +0.02(+0.12%) |
Nov 10, 2014 | 19.11 | 19.18 | 19.03 | 19.09 | 1,200,816 | -0.07(-0.38%) |
Nov 07, 2014 | 19.05 | 19.17 | 18.95 | 19.16 | 1,003,161 | +0.13(+0.70%) |
Nov 06, 2014 | 18.93 | 19.04 | 18.85 | 19.03 | 893,496 | +0.12(+0.63%) |
Nov 05, 2014 | 19.00 | 19.00 | 18.73 | 18.91 | 1,116,831 | -0.00(-0.02%) |
Nov 04, 2014 | 18.80 | 18.96 | 18.75 | 18.91 | 743,721 | +0.11(+0.59%) |