Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.19 | 22.11 | 20.19 | 22.06 | 906,000 | +1.67(+8.19%) |
Jan 29, 2015 | 20.16 | 20.49 | 19.83 | 20.39 | 356,590 | +0.23(+1.14%) |
Jan 28, 2015 | 20.60 | 20.87 | 20.00 | 20.16 | 195,321 | -0.38(-1.85%) |
Jan 27, 2015 | 20.15 | 20.74 | 19.97 | 20.54 | 428,472 | +0.08(+0.39%) |
Jan 26, 2015 | 20.56 | 20.78 | 20.23 | 20.46 | 175,171 | -0.09(-0.44%) |
Jan 23, 2015 | 20.47 | 20.79 | 20.22 | 20.55 | 162,469 | +0.04(+0.20%) |
Jan 22, 2015 | 20.24 | 20.77 | 20.00 | 20.51 | 192,716 | +0.44(+2.19%) |
Jan 21, 2015 | 19.95 | 20.23 | 19.84 | 20.07 | 121,526 | +0.01(+0.05%) |
Jan 20, 2015 | 20.32 | 20.40 | 19.82 | 20.06 | 266,874 | -0.32(-1.57%) |
Jan 16, 2015 | 20.11 | 20.48 | 20.07 | 20.38 | 225,526 | +0.14(+0.69%) |
Jan 15, 2015 | 21.00 | 21.13 | 20.06 | 20.24 | 234,004 | -0.72(-3.44%) |
Jan 14, 2015 | 21.15 | 21.19 | 20.49 | 20.96 | 245,412 | -0.52(-2.42%) |
Jan 13, 2015 | 21.47 | 21.92 | 21.09 | 21.48 | 195,861 | +0.22(+1.03%) |
Jan 12, 2015 | 21.38 | 21.50 | 20.95 | 21.26 | 146,796 | -0.19(-0.89%) |
Jan 09, 2015 | 21.71 | 21.91 | 21.34 | 21.45 | 177,858 | -0.16(-0.74%) |
Jan 08, 2015 | 21.62 | 21.96 | 21.26 | 21.61 | 407,982 | +0.28(+1.31%) |
Jan 07, 2015 | 21.28 | 21.51 | 21.12 | 21.33 | 324,663 | +0.29(+1.38%) |
Jan 06, 2015 | 21.39 | 21.67 | 20.85 | 21.04 | 321,258 | -0.30(-1.41%) |
Jan 05, 2015 | 21.41 | 21.62 | 21.08 | 21.34 | 185,668 | -0.24(-1.11%) |
Jan 02, 2015 | 22.38 | 22.39 | 21.30 | 21.58 | 214,081 | -0.67(-3.01%) |
Dec 31, 2014 | 22.53 | 22.25 | 22.25 | 22.25 | 188,800 | -0.20(-0.89%) |
Dec 30, 2014 | 22.48 | 22.62 | 22.40 | 22.45 | 152,845 | -0.06(-0.27%) |
Dec 29, 2014 | 22.53 | 22.82 | 22.40 | 22.51 | 368,746 | -0.14(-0.62%) |
Dec 26, 2014 | 22.62 | 22.81 | 22.47 | 22.65 | 271,349 | +0.15(+0.67%) |
Dec 24, 2014 | 22.80 | 22.50 | 22.50 | 22.50 | 105,300 | -0.28(-1.23%) |
Dec 23, 2014 | 22.58 | 23.10 | 22.56 | 22.78 | 165,716 | +0.30(+1.33%) |
Dec 22, 2014 | 21.99 | 22.59 | 21.90 | 22.48 | 324,463 | +0.48(+2.18%) |
Dec 19, 2014 | 21.47 | 22.12 | 21.46 | 22.00 | 985,876 | +0.48(+2.23%) |
Dec 18, 2014 | 21.17 | 21.61 | 20.97 | 21.52 | 500,689 | +0.59(+2.82%) |
Dec 17, 2014 | 20.18 | 21.15 | 20.05 | 20.93 | 524,792 | +0.73(+3.61%) |
Dec 16, 2014 | 20.33 | 20.68 | 20.00 | 20.20 | 423,816 | -0.23(-1.13%) |
Dec 15, 2014 | 20.77 | 20.90 | 20.28 | 20.43 | 386,131 | -0.17(-0.83%) |
Dec 12, 2014 | 21.33 | 21.43 | 20.24 | 20.60 | 994,295 | -1.05(-4.85%) |
Dec 11, 2014 | 22.25 | 22.41 | 21.61 | 21.65 | 221,010 | -0.43(-1.95%) |
Dec 10, 2014 | 22.73 | 22.74 | 22.03 | 22.08 | 235,001 | -0.78(-3.41%) |
Dec 09, 2014 | 22.47 | 22.90 | 22.26 | 22.86 | 329,779 | +0.16(+0.70%) |
Dec 08, 2014 | 22.86 | 23.02 | 22.57 | 22.70 | 213,118 | -0.24(-1.05%) |
Dec 05, 2014 | 22.53 | 23.09 | 22.50 | 22.94 | 297,075 | +0.51(+2.27%) |
Dec 04, 2014 | 22.83 | 22.92 | 22.31 | 22.43 | 145,560 | -0.36(-1.58%) |
Dec 03, 2014 | 22.35 | 22.95 | 22.27 | 22.79 | 138,092 | +0.40(+1.79%) |
Dec 02, 2014 | 22.35 | 22.70 | 22.27 | 22.39 | 149,487 | +0.12(+0.54%) |
Dec 01, 2014 | 22.90 | 22.94 | 22.27 | 22.27 | 155,175 | -0.68(-2.96%) |
Nov 28, 2014 | 23.25 | 23.52 | 22.91 | 22.95 | 115,267 | -0.20(-0.86%) |
Nov 26, 2014 | 22.91 | 23.15 | 23.15 | 23.15 | 151,300 | +0.23(+1.00%) |
Nov 25, 2014 | 23.12 | 23.18 | 22.68 | 22.92 | 335,452 | -0.12(-0.52%) |
Nov 24, 2014 | 23.00 | 23.26 | 22.89 | 23.04 | 236,340 | +0.04(+0.17%) |
Nov 21, 2014 | 23.53 | 23.59 | 22.93 | 23.00 | 254,743 | -0.23(-0.99%) |
Nov 20, 2014 | 23.30 | 23.43 | 23.00 | 23.23 | 238,649 | -0.10(-0.43%) |
Nov 19, 2014 | 24.20 | 24.20 | 23.31 | 23.33 | 249,302 | -0.86(-3.56%) |
Nov 18, 2014 | 24.53 | 24.75 | 24.17 | 24.19 | 165,283 | -0.32(-1.31%) |
Nov 17, 2014 | 24.91 | 25.13 | 24.24 | 24.51 | 330,152 | -0.49(-1.96%) |
Nov 14, 2014 | 24.95 | 25.12 | 24.86 | 25.00 | 176,766 | +0.06(+0.24%) |
Nov 13, 2014 | 25.20 | 25.35 | 24.84 | 24.94 | 187,656 | -0.27(-1.07%) |
Nov 12, 2014 | 24.75 | 25.29 | 24.54 | 25.21 | 179,632 | +0.25(+1.00%) |
Nov 11, 2014 | 24.97 | 25.09 | 24.79 | 24.96 | 193,079 | -0.05(-0.20%) |
Nov 10, 2014 | 25.00 | 25.11 | 24.82 | 25.01 | 206,215 | +0.05(+0.20%) |
Nov 07, 2014 | 24.56 | 24.96 | 24.21 | 24.96 | 290,727 | +0.46(+1.88%) |
Nov 06, 2014 | 24.45 | 24.76 | 24.27 | 24.50 | 324,778 | +0.07(+0.29%) |
Nov 05, 2014 | 24.75 | 24.79 | 24.29 | 24.43 | 265,917 | -0.15(-0.61%) |
Nov 04, 2014 | 24.48 | 24.86 | 24.40 | 24.58 | 198,560 | +0.10(+0.41%) |