Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.85 | 21.48 | 20.74 | 21.05 | 885,224 | -0.07(-0.34%) |
Jan 29, 2015 | 21.17 | 21.29 | 20.85 | 21.12 | 591,093 | +0.00(+0.00%) |
Jan 28, 2015 | 21.24 | 21.45 | 21.03 | 21.12 | 1,045,459 | -0.03(-0.15%) |
Jan 27, 2015 | 21.02 | 21.18 | 20.91 | 21.15 | 912,165 | +0.03(+0.15%) |
Jan 26, 2015 | 20.92 | 21.14 | 20.86 | 21.12 | 588,211 | +0.25(+1.19%) |
Jan 23, 2015 | 20.87 | 20.96 | 20.67 | 20.87 | 461,585 | -0.00(-0.02%) |
Jan 22, 2015 | 20.18 | 21.02 | 20.09 | 20.87 | 830,751 | +0.68(+3.37%) |
Jan 21, 2015 | 20.36 | 20.38 | 20.05 | 20.19 | 641,384 | -0.17(-0.83%) |
Jan 20, 2015 | 20.22 | 20.48 | 19.99 | 20.36 | 1,615,855 | +0.49(+2.45%) |
Jan 16, 2015 | 19.51 | 19.92 | 19.44 | 19.87 | 388,954 | +0.28(+1.44%) |
Jan 15, 2015 | 19.83 | 19.83 | 19.37 | 19.59 | 530,316 | -0.12(-0.62%) |
Jan 14, 2015 | 19.85 | 20.01 | 19.47 | 19.72 | 444,384 | -0.32(-1.60%) |
Jan 13, 2015 | 20.17 | 20.42 | 19.81 | 20.04 | 536,914 | -0.01(-0.04%) |
Jan 12, 2015 | 19.94 | 20.07 | 19.73 | 20.04 | 380,110 | +0.03(+0.13%) |
Jan 09, 2015 | 20.28 | 20.36 | 19.98 | 20.02 | 491,308 | -0.32(-1.58%) |
Jan 08, 2015 | 19.85 | 20.37 | 19.85 | 20.34 | 958,803 | +0.62(+3.15%) |
Jan 07, 2015 | 19.48 | 19.83 | 19.46 | 19.72 | 793,082 | +0.29(+1.50%) |
Jan 06, 2015 | 19.49 | 19.67 | 19.18 | 19.43 | 1,047,279 | -0.21(-1.08%) |
Jan 05, 2015 | 20.17 | 20.17 | 19.51 | 19.64 | 835,832 | -0.52(-2.59%) |
Jan 02, 2015 | 20.34 | 20.52 | 19.94 | 20.16 | 386,175 | -0.23(-1.11%) |
Dec 31, 2014 | 20.49 | 20.39 | 20.39 | 20.39 | 743,280 | +0.01(+0.04%) |
Dec 30, 2014 | 20.52 | 20.56 | 20.26 | 20.38 | 523,016 | -0.19(-0.91%) |
Dec 29, 2014 | 20.68 | 20.75 | 20.48 | 20.57 | 434,452 | -0.13(-0.61%) |
Dec 26, 2014 | 20.75 | 20.87 | 20.65 | 20.70 | 169,168 | +0.01(+0.07%) |
Dec 24, 2014 | 20.61 | 20.68 | 20.68 | 20.68 | 653,975 | +0.08(+0.37%) |
Dec 23, 2014 | 20.60 | 20.67 | 20.49 | 20.61 | 548,915 | +0.04(+0.18%) |
Dec 22, 2014 | 20.54 | 20.64 | 20.24 | 20.57 | 731,077 | +0.19(+0.92%) |
Dec 19, 2014 | 20.91 | 20.95 | 20.34 | 20.38 | 654,449 | -0.42(-2.03%) |
Dec 18, 2014 | 20.57 | 20.88 | 20.42 | 20.80 | 1,126,449 | +0.41(+2.00%) |
Dec 17, 2014 | 20.32 | 20.51 | 20.14 | 20.40 | 1,106,888 | +0.09(+0.43%) |
Dec 16, 2014 | 20.03 | 20.48 | 19.94 | 20.31 | 1,281,922 | +0.40(+2.01%) |
Dec 15, 2014 | 20.29 | 20.39 | 19.77 | 19.91 | 1,073,400 | -0.33(-1.63%) |
Dec 12, 2014 | 19.91 | 20.31 | 19.87 | 20.24 | 993,741 | +0.23(+1.15%) |
Dec 11, 2014 | 19.62 | 20.15 | 19.53 | 20.01 | 1,015,473 | +0.39(+2.01%) |
Dec 10, 2014 | 19.17 | 19.62 | 18.99 | 19.62 | 1,383,906 | +0.28(+1.43%) |
Dec 09, 2014 | 19.22 | 19.37 | 18.86 | 19.34 | 1,506,809 | +0.11(+0.56%) |
Dec 08, 2014 | 19.46 | 19.71 | 19.11 | 19.23 | 1,904,785 | -0.41(-2.06%) |
Dec 05, 2014 | 19.21 | 19.81 | 19.11 | 19.64 | 2,343,824 | +0.64(+3.38%) |
Dec 04, 2014 | 18.07 | 19.53 | 17.93 | 19.00 | 11,452,623 | -1.91(-9.13%) |
Dec 03, 2014 | 21.23 | 21.35 | 20.85 | 20.90 | 1,691,051 | -0.33(-1.54%) |
Dec 02, 2014 | 20.89 | 21.32 | 20.89 | 21.23 | 1,525,262 | +0.24(+1.14%) |
Dec 01, 2014 | 20.88 | 21.08 | 20.88 | 20.99 | 1,585,688 | +0.08(+0.36%) |
Nov 28, 2014 | 20.90 | 21.13 | 20.85 | 20.91 | 254,727 | +0.15(+0.73%) |
Nov 26, 2014 | 20.86 | 20.76 | 20.76 | 20.76 | 564,196 | -0.08(-0.38%) |
Nov 25, 2014 | 20.85 | 21.14 | 20.75 | 20.84 | 660,313 | +0.04(+0.21%) |
Nov 24, 2014 | 20.81 | 20.91 | 20.67 | 20.80 | 302,949 | +0.04(+0.17%) |
Nov 21, 2014 | 20.94 | 21.05 | 20.45 | 20.76 | 572,213 | +0.03(+0.14%) |
Nov 20, 2014 | 20.89 | 21.07 | 20.71 | 20.74 | 284,205 | -0.17(-0.81%) |
Nov 19, 2014 | 20.92 | 21.05 | 20.76 | 20.90 | 414,461 | -0.05(-0.22%) |
Nov 18, 2014 | 21.28 | 21.38 | 20.93 | 20.95 | 407,852 | -0.38(-1.80%) |
Nov 17, 2014 | 21.10 | 21.74 | 21.10 | 21.33 | 584,763 | +0.13(+0.61%) |
Nov 14, 2014 | 20.74 | 21.23 | 20.74 | 21.21 | 777,208 | +0.44(+2.14%) |
Nov 13, 2014 | 20.90 | 20.98 | 20.68 | 20.76 | 532,365 | -0.15(-0.72%) |
Nov 12, 2014 | 21.00 | 21.01 | 20.57 | 20.91 | 276,074 | -0.06(-0.31%) |
Nov 11, 2014 | 20.91 | 21.04 | 20.82 | 20.98 | 196,852 | +0.10(+0.46%) |
Nov 10, 2014 | 21.09 | 21.31 | 20.78 | 20.88 | 298,505 | -0.22(-1.05%) |
Nov 07, 2014 | 20.81 | 21.12 | 20.81 | 21.10 | 336,215 | +0.27(+1.31%) |
Nov 06, 2014 | 21.00 | 21.00 | 20.73 | 20.83 | 2,004,913 | -0.15(-0.70%) |
Nov 05, 2014 | 21.07 | 21.10 | 20.88 | 20.98 | 600,236 | -0.01(-0.05%) |
Nov 04, 2014 | 20.94 | 21.03 | 20.77 | 20.99 | 405,482 | -0.09(-0.41%) |