Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.61 | 22.74 | 22.34 | 22.43 | 229,172 | -0.44(-1.92%) |
Jan 29, 2015 | 22.45 | 22.96 | 21.95 | 22.87 | 192,903 | +0.40(+1.78%) |
Jan 28, 2015 | 22.25 | 22.92 | 22.07 | 22.47 | 184,221 | +0.25(+1.13%) |
Jan 27, 2015 | 22.22 | 22.47 | 21.96 | 22.22 | 129,042 | -0.29(-1.29%) |
Jan 26, 2015 | 22.65 | 22.72 | 22.18 | 22.51 | 119,785 | -0.26(-1.14%) |
Jan 23, 2015 | 22.50 | 23.04 | 22.45 | 22.77 | 163,586 | +0.27(+1.20%) |
Jan 22, 2015 | 22.05 | 22.55 | 21.61 | 22.50 | 112,782 | +0.56(+2.55%) |
Jan 21, 2015 | 21.79 | 22.22 | 21.53 | 21.94 | 185,976 | +0.02(+0.09%) |
Jan 20, 2015 | 22.30 | 22.32 | 21.72 | 21.92 | 143,723 | -0.44(-1.97%) |
Jan 16, 2015 | 21.92 | 22.37 | 21.92 | 22.36 | 158,916 | +0.29(+1.31%) |
Jan 15, 2015 | 22.37 | 22.50 | 21.91 | 22.07 | 171,438 | -0.37(-1.65%) |
Jan 14, 2015 | 21.82 | 22.57 | 21.82 | 22.44 | 129,827 | +0.31(+1.40%) |
Jan 13, 2015 | 22.30 | 22.46 | 21.91 | 22.13 | 290,694 | -0.07(-0.32%) |
Jan 12, 2015 | 22.35 | 22.56 | 22.10 | 22.20 | 260,982 | +0.07(+0.32%) |
Jan 09, 2015 | 22.19 | 22.45 | 22.01 | 22.13 | 163,766 | -0.14(-0.63%) |
Jan 08, 2015 | 21.88 | 22.42 | 21.66 | 22.27 | 322,800 | +0.73(+3.39%) |
Jan 07, 2015 | 21.50 | 21.74 | 21.29 | 21.54 | 217,716 | +0.20(+0.94%) |
Jan 06, 2015 | 21.51 | 21.66 | 21.29 | 21.34 | 174,250 | -0.18(-0.84%) |
Jan 05, 2015 | 21.69 | 21.69 | 21.27 | 21.52 | 156,579 | -0.06(-0.28%) |
Jan 02, 2015 | 21.76 | 22.08 | 21.25 | 21.58 | 183,756 | -0.04(-0.19%) |
Dec 31, 2014 | 21.89 | 21.62 | 21.62 | 21.62 | 230,900 | -0.16(-0.73%) |
Dec 30, 2014 | 21.41 | 21.80 | 21.14 | 21.78 | 230,933 | +0.09(+0.41%) |
Dec 29, 2014 | 21.74 | 21.88 | 21.57 | 21.69 | 112,003 | -0.10(-0.46%) |
Dec 26, 2014 | 21.70 | 21.94 | 21.63 | 21.79 | 99,886 | +0.17(+0.79%) |
Dec 24, 2014 | 21.42 | 21.62 | 21.62 | 21.62 | 99,900 | +0.37(+1.74%) |
Dec 23, 2014 | 21.64 | 21.64 | 21.12 | 21.25 | 233,855 | -0.21(-0.98%) |
Dec 22, 2014 | 23.14 | 23.41 | 21.26 | 21.46 | 525,850 | -1.54(-6.70%) |
Dec 19, 2014 | 23.42 | 23.53 | 22.92 | 23.00 | 341,497 | -0.53(-2.25%) |
Dec 18, 2014 | 23.62 | 23.62 | 23.40 | 23.53 | 136,298 | +0.30(+1.29%) |
Dec 17, 2014 | 23.34 | 23.53 | 22.90 | 23.23 | 383,695 | -0.12(-0.51%) |
Dec 16, 2014 | 23.25 | 24.10 | 23.08 | 23.35 | 160,989 | +0.01(+0.04%) |
Dec 15, 2014 | 23.70 | 23.93 | 22.90 | 23.34 | 225,070 | -0.32(-1.35%) |
Dec 12, 2014 | 23.13 | 23.94 | 22.75 | 23.66 | 156,076 | +0.24(+1.02%) |
Dec 11, 2014 | 23.49 | 24.35 | 23.37 | 23.42 | 107,842 | +0.06(+0.26%) |
Dec 10, 2014 | 24.08 | 24.18 | 23.33 | 23.36 | 134,004 | -0.76(-3.15%) |
Dec 09, 2014 | 23.25 | 24.45 | 23.15 | 24.12 | 216,392 | +0.59(+2.51%) |
Dec 08, 2014 | 23.49 | 23.99 | 23.44 | 23.53 | 194,006 | +0.02(+0.09%) |
Dec 05, 2014 | 22.69 | 23.78 | 22.69 | 23.51 | 198,297 | +0.83(+3.66%) |
Dec 04, 2014 | 22.99 | 23.19 | 22.47 | 22.68 | 290,422 | -0.40(-1.73%) |
Dec 03, 2014 | 22.94 | 23.25 | 22.64 | 23.08 | 169,920 | +0.04(+0.17%) |
Dec 02, 2014 | 23.08 | 23.26 | 22.82 | 23.04 | 99,795 | +0.09(+0.39%) |
Dec 01, 2014 | 22.75 | 23.15 | 22.46 | 22.95 | 140,892 | +0.20(+0.88%) |
Nov 28, 2014 | 23.18 | 23.41 | 22.75 | 22.75 | 67,784 | -0.42(-1.81%) |
Nov 26, 2014 | 23.22 | 23.17 | 23.17 | 23.17 | 200,300 | -0.10(-0.43%) |
Nov 25, 2014 | 23.12 | 23.49 | 23.08 | 23.27 | 131,556 | +0.18(+0.78%) |
Nov 24, 2014 | 22.85 | 23.18 | 22.76 | 23.09 | 164,326 | +0.35(+1.54%) |
Nov 21, 2014 | 23.20 | 23.41 | 22.61 | 22.74 | 145,325 | -0.19(-0.83%) |
Nov 20, 2014 | 22.72 | 23.10 | 22.43 | 22.93 | 133,129 | +0.21(+0.92%) |
Nov 19, 2014 | 22.68 | 22.99 | 22.32 | 22.72 | 131,728 | -0.01(-0.04%) |
Nov 18, 2014 | 22.90 | 23.04 | 22.68 | 22.73 | 222,999 | -0.13(-0.57%) |
Nov 17, 2014 | 23.23 | 23.45 | 22.83 | 22.86 | 150,547 | -0.31(-1.34%) |
Nov 14, 2014 | 23.39 | 23.57 | 23.01 | 23.17 | 179,974 | -0.19(-0.81%) |
Nov 13, 2014 | 24.02 | 24.14 | 23.13 | 23.36 | 253,055 | -0.66(-2.75%) |
Nov 12, 2014 | 23.51 | 24.09 | 23.00 | 24.02 | 218,866 | +0.51(+2.17%) |
Nov 11, 2014 | 22.99 | 23.65 | 22.96 | 23.51 | 177,465 | +0.55(+2.40%) |
Nov 10, 2014 | 22.71 | 23.30 | 22.65 | 22.96 | 323,189 | +0.30(+1.32%) |
Nov 07, 2014 | 23.40 | 23.45 | 22.58 | 22.66 | 343,112 | -0.82(-3.49%) |
Nov 06, 2014 | 23.00 | 23.50 | 22.84 | 23.48 | 324,292 | +0.55(+2.40%) |
Nov 05, 2014 | 22.91 | 23.14 | 22.69 | 22.93 | 411,613 | +0.20(+0.88%) |
Nov 04, 2014 | 22.27 | 22.85 | 22.26 | 22.73 | 341,800 | +0.47(+2.11%) |