Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.69 | 20.18 | 19.62 | 19.91 | 585,953 | +0.11(+0.56%) |
Jan 29, 2015 | 19.72 | 20.23 | 19.46 | 19.80 | 491,232 | -0.10(-0.49%) |
Jan 28, 2015 | 20.31 | 20.57 | 19.89 | 19.89 | 599,906 | -0.43(-2.12%) |
Jan 27, 2015 | 20.41 | 20.76 | 19.97 | 20.32 | 595,484 | -0.19(-0.91%) |
Jan 26, 2015 | 20.44 | 20.69 | 20.29 | 20.51 | 382,311 | +0.14(+0.68%) |
Jan 23, 2015 | 20.30 | 20.73 | 19.98 | 20.37 | 630,129 | +0.06(+0.27%) |
Jan 22, 2015 | 20.34 | 20.38 | 20.10 | 20.32 | 655,473 | +0.00(+0.00%) |
Jan 21, 2015 | 20.17 | 20.66 | 19.73 | 20.32 | 795,486 | +0.20(+1.00%) |
Jan 20, 2015 | 20.01 | 20.26 | 19.71 | 20.12 | 1,265,747 | +0.12(+0.62%) |
Jan 16, 2015 | 19.57 | 20.20 | 19.11 | 19.99 | 1,777,404 | +0.49(+2.53%) |
Jan 15, 2015 | 19.37 | 19.72 | 19.08 | 19.50 | 745,761 | +0.26(+1.34%) |
Jan 14, 2015 | 19.10 | 19.33 | 18.55 | 19.24 | 776,932 | -0.04(-0.22%) |
Jan 13, 2015 | 19.59 | 19.78 | 18.92 | 19.28 | 533,273 | -0.31(-1.56%) |
Jan 12, 2015 | 19.80 | 20.04 | 19.26 | 19.59 | 750,101 | -0.60(-2.96%) |
Jan 09, 2015 | 20.00 | 20.25 | 19.66 | 20.19 | 507,460 | +0.21(+1.04%) |
Jan 08, 2015 | 19.41 | 20.00 | 19.25 | 19.98 | 1,177,103 | +0.67(+3.49%) |
Jan 07, 2015 | 19.36 | 19.62 | 18.98 | 19.30 | 920,945 | +0.08(+0.43%) |
Jan 06, 2015 | 19.53 | 19.78 | 18.46 | 19.22 | 1,020,296 | -0.40(-2.02%) |
Jan 05, 2015 | 20.21 | 20.21 | 19.30 | 19.62 | 579,601 | -0.70(-3.45%) |
Jan 02, 2015 | 20.11 | 20.44 | 19.75 | 20.32 | 401,933 | +0.18(+0.90%) |
Dec 31, 2014 | 20.01 | 20.14 | 20.14 | 20.14 | 672,059 | +0.05(+0.24%) |
Dec 30, 2014 | 20.03 | 20.46 | 19.87 | 20.09 | 591,891 | -0.06(-0.31%) |
Dec 29, 2014 | 19.49 | 20.23 | 19.43 | 20.15 | 663,254 | +0.64(+3.27%) |
Dec 26, 2014 | 19.52 | 19.69 | 19.04 | 19.51 | 266,273 | -0.03(-0.14%) |
Dec 24, 2014 | 19.19 | 19.54 | 19.54 | 19.54 | 364,626 | +0.26(+1.37%) |
Dec 23, 2014 | 19.35 | 19.60 | 19.14 | 19.28 | 517,838 | -0.04(-0.22%) |
Dec 22, 2014 | 19.37 | 19.53 | 18.84 | 19.32 | 872,392 | -0.14(-0.71%) |
Dec 19, 2014 | 19.51 | 19.91 | 19.34 | 19.46 | 3,260,039 | -0.09(-0.46%) |
Dec 18, 2014 | 19.21 | 19.64 | 18.98 | 19.55 | 1,433,099 | +0.50(+2.62%) |
Dec 17, 2014 | 17.79 | 19.17 | 17.69 | 19.05 | 929,097 | +1.19(+6.69%) |
Dec 16, 2014 | 17.46 | 18.27 | 17.18 | 17.85 | 895,759 | +0.21(+1.18%) |
Dec 15, 2014 | 18.01 | 18.30 | 17.42 | 17.64 | 952,676 | -0.33(-1.82%) |
Dec 12, 2014 | 17.59 | 18.27 | 17.15 | 17.97 | 907,235 | -0.11(-0.61%) |
Dec 11, 2014 | 18.00 | 18.69 | 17.81 | 18.08 | 840,323 | +0.15(+0.81%) |
Dec 10, 2014 | 18.08 | 18.08 | 17.69 | 17.94 | 1,095,692 | -0.21(-1.15%) |
Dec 09, 2014 | 17.63 | 18.22 | 17.35 | 18.14 | 799,914 | +0.44(+2.51%) |
Dec 08, 2014 | 19.14 | 19.16 | 17.23 | 17.70 | 1,685,871 | -1.58(-8.17%) |
Dec 05, 2014 | 19.48 | 19.91 | 19.28 | 19.28 | 816,825 | -0.44(-2.22%) |
Dec 04, 2014 | 20.05 | 20.05 | 19.61 | 19.71 | 756,145 | +0.14(+0.71%) |
Dec 03, 2014 | 19.55 | 19.62 | 19.17 | 19.57 | 603,334 | +0.28(+1.44%) |
Dec 02, 2014 | 18.84 | 19.55 | 18.74 | 19.30 | 895,907 | +0.33(+1.72%) |
Dec 01, 2014 | 19.21 | 19.39 | 18.78 | 18.97 | 1,574,181 | -0.39(-2.01%) |
Nov 28, 2014 | 19.78 | 19.84 | 19.14 | 19.36 | 503,089 | -0.69(-3.46%) |
Nov 26, 2014 | 19.76 | 20.05 | 20.05 | 20.05 | 591,095 | +0.26(+1.30%) |
Nov 25, 2014 | 19.81 | 19.93 | 19.66 | 19.80 | 515,026 | +0.10(+0.53%) |
Nov 24, 2014 | 20.19 | 20.29 | 19.50 | 19.69 | 783,631 | -0.32(-1.60%) |
Nov 21, 2014 | 19.98 | 20.23 | 19.78 | 20.01 | 3,745,348 | +0.23(+1.16%) |
Nov 20, 2014 | 19.85 | 19.88 | 19.65 | 19.78 | 1,375,698 | -0.07(-0.35%) |
Nov 19, 2014 | 19.66 | 19.87 | 19.54 | 19.85 | 1,209,378 | +0.14(+0.70%) |
Nov 18, 2014 | 19.69 | 19.73 | 19.51 | 19.71 | 2,079,835 | +0.01(+0.04%) |
Nov 17, 2014 | 19.52 | 19.71 | 19.44 | 19.71 | 1,468,094 | +0.01(+0.07%) |
Nov 14, 2014 | 19.18 | 19.78 | 19.12 | 19.69 | 17,302,934 | -0.74(-3.60%) |
Nov 13, 2014 | 20.61 | 20.82 | 20.35 | 20.43 | 808,068 | -0.01(-0.07%) |
Nov 12, 2014 | 20.12 | 20.51 | 20.01 | 20.44 | 555,037 | +0.24(+1.17%) |
Nov 11, 2014 | 20.42 | 20.68 | 20.14 | 20.21 | 440,078 | -0.26(-1.25%) |
Nov 10, 2014 | 20.77 | 21.05 | 20.30 | 20.46 | 472,350 | -0.26(-1.24%) |
Nov 07, 2014 | 20.32 | 21.05 | 20.32 | 20.72 | 344,342 | +0.38(+1.88%) |
Nov 06, 2014 | 20.69 | 21.17 | 20.11 | 20.34 | 497,927 | -0.31(-1.51%) |
Nov 05, 2014 | 20.19 | 20.89 | 20.14 | 20.65 | 593,269 | +0.32(+1.57%) |
Nov 04, 2014 | 20.37 | 20.65 | 20.14 | 20.33 | 483,147 | -0.23(-1.11%) |