Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.16 | 19.46 | 19.02 | 19.22 | 1,033,823 | -0.17(-0.88%) |
Jan 29, 2015 | 19.12 | 19.39 | 18.98 | 19.39 | 692,400 | +0.20(+1.03%) |
Jan 28, 2015 | 19.62 | 19.65 | 19.16 | 19.19 | 903,148 | -0.31(-1.60%) |
Jan 27, 2015 | 19.44 | 19.66 | 19.43 | 19.51 | 919,615 | +0.08(+0.44%) |
Jan 26, 2015 | 19.04 | 19.48 | 19.00 | 19.42 | 659,924 | +0.38(+2.00%) |
Jan 23, 2015 | 19.08 | 19.31 | 18.92 | 19.04 | 856,764 | -0.67(-3.42%) |
Jan 22, 2015 | 19.55 | 19.72 | 19.40 | 19.72 | 1,587,454 | +0.24(+1.22%) |
Jan 21, 2015 | 18.89 | 19.48 | 18.84 | 19.48 | 578,129 | +0.61(+3.22%) |
Jan 20, 2015 | 18.87 | 18.89 | 18.66 | 18.87 | 717,608 | -0.14(-0.72%) |
Jan 16, 2015 | 18.60 | 19.10 | 18.57 | 19.01 | 718,631 | +0.67(+3.68%) |
Jan 15, 2015 | 18.54 | 18.64 | 18.26 | 18.33 | 566,481 | +0.12(+0.68%) |
Jan 14, 2015 | 18.17 | 18.37 | 17.98 | 18.21 | 1,044,411 | -0.24(-1.29%) |
Jan 13, 2015 | 18.37 | 18.62 | 18.20 | 18.45 | 1,173,674 | +0.20(+1.09%) |
Jan 12, 2015 | 18.27 | 18.43 | 17.95 | 18.25 | 736,343 | -0.05(-0.28%) |
Jan 09, 2015 | 18.74 | 18.77 | 18.20 | 18.30 | 602,701 | -0.46(-2.48%) |
Jan 08, 2015 | 18.62 | 18.96 | 18.57 | 18.76 | 835,591 | +0.45(+2.45%) |
Jan 07, 2015 | 18.55 | 18.68 | 18.20 | 18.32 | 1,082,083 | +0.12(+0.69%) |
Jan 06, 2015 | 18.36 | 18.78 | 18.11 | 18.19 | 1,247,403 | +0.07(+0.38%) |
Jan 05, 2015 | 18.84 | 18.85 | 18.03 | 18.12 | 1,813,711 | -1.71(-8.63%) |
Jan 02, 2015 | 19.85 | 19.98 | 19.67 | 19.84 | 489,141 | +0.04(+0.20%) |
Dec 31, 2014 | 19.75 | 19.80 | 19.80 | 19.80 | 576,312 | -0.11(-0.54%) |
Dec 30, 2014 | 20.12 | 20.22 | 19.90 | 19.90 | 583,077 | -0.30(-1.49%) |
Dec 29, 2014 | 20.18 | 20.44 | 20.10 | 20.20 | 618,554 | -0.36(-1.74%) |
Dec 26, 2014 | 20.58 | 20.67 | 20.48 | 20.56 | 243,871 | +0.09(+0.44%) |
Dec 24, 2014 | 20.52 | 20.47 | 20.47 | 20.47 | 154,835 | -0.14(-0.69%) |
Dec 23, 2014 | 20.44 | 20.65 | 20.35 | 20.61 | 749,862 | +0.26(+1.25%) |
Dec 22, 2014 | 20.58 | 20.58 | 20.21 | 20.36 | 684,309 | -0.60(-2.84%) |
Dec 19, 2014 | 20.34 | 20.96 | 20.28 | 20.95 | 1,546,283 | +0.55(+2.70%) |
Dec 18, 2014 | 20.13 | 20.40 | 19.95 | 20.40 | 742,043 | +0.53(+2.65%) |
Dec 17, 2014 | 19.27 | 20.15 | 19.24 | 19.88 | 1,331,788 | +0.53(+2.76%) |
Dec 16, 2014 | 18.71 | 19.64 | 18.64 | 19.34 | 983,886 | +0.74(+3.96%) |
Dec 15, 2014 | 19.43 | 19.54 | 18.49 | 18.61 | 756,331 | -0.71(-3.70%) |
Dec 12, 2014 | 19.86 | 19.89 | 19.30 | 19.32 | 706,484 | -0.67(-3.37%) |
Dec 11, 2014 | 20.14 | 20.35 | 19.86 | 19.99 | 1,530,228 | -0.22(-1.09%) |
Dec 10, 2014 | 20.62 | 20.64 | 20.16 | 20.22 | 1,202,728 | -0.23(-1.11%) |
Dec 09, 2014 | 20.45 | 21.04 | 20.41 | 20.44 | 2,244,204 | -0.15(-0.74%) |
Dec 08, 2014 | 20.93 | 20.95 | 20.60 | 20.60 | 883,799 | -0.96(-4.45%) |
Dec 05, 2014 | 21.63 | 21.63 | 21.38 | 21.55 | 1,939,693 | +0.07(+0.32%) |
Dec 04, 2014 | 21.74 | 21.74 | 21.49 | 21.49 | 752,957 | -0.53(-2.40%) |
Dec 03, 2014 | 21.98 | 22.39 | 21.92 | 22.01 | 781,660 | +0.00(+0.00%) |
Dec 02, 2014 | 22.11 | 22.38 | 21.93 | 22.01 | 1,113,638 | -0.23(-1.02%) |
Dec 01, 2014 | 22.31 | 22.47 | 22.09 | 22.24 | 1,897,564 | +0.02(+0.08%) |
Nov 28, 2014 | 22.72 | 22.76 | 22.22 | 22.22 | 817,076 | -1.59(-6.69%) |
Nov 26, 2014 | 23.83 | 23.82 | 23.82 | 23.82 | 330,656 | -0.22(-0.92%) |
Nov 25, 2014 | 24.20 | 24.30 | 24.04 | 24.04 | 569,886 | -0.03(-0.12%) |
Nov 24, 2014 | 24.28 | 24.39 | 24.07 | 24.07 | 333,169 | -0.11(-0.47%) |
Nov 21, 2014 | 23.97 | 24.18 | 23.92 | 24.18 | 553,517 | +0.77(+3.29%) |
Nov 20, 2014 | 23.36 | 23.46 | 23.30 | 23.41 | 314,580 | -0.07(-0.29%) |
Nov 19, 2014 | 23.57 | 23.58 | 23.28 | 23.48 | 328,383 | +0.15(+0.66%) |
Nov 18, 2014 | 23.35 | 23.62 | 23.23 | 23.32 | 491,155 | +0.19(+0.81%) |
Nov 17, 2014 | 23.05 | 23.21 | 22.89 | 23.14 | 412,347 | -0.03(-0.12%) |
Nov 14, 2014 | 22.70 | 23.16 | 22.67 | 23.16 | 424,163 | +0.37(+1.64%) |
Nov 13, 2014 | 22.63 | 22.88 | 22.56 | 22.79 | 703,096 | -0.07(-0.30%) |
Nov 12, 2014 | 22.89 | 23.03 | 22.70 | 22.86 | 525,063 | -0.69(-2.91%) |
Nov 11, 2014 | 23.21 | 23.54 | 23.15 | 23.54 | 351,684 | +0.35(+1.49%) |
Nov 10, 2014 | 23.38 | 23.45 | 23.19 | 23.20 | 408,947 | -0.06(-0.27%) |
Nov 07, 2014 | 23.03 | 23.26 | 22.97 | 23.26 | 585,848 | -0.09(-0.36%) |
Nov 06, 2014 | 23.39 | 23.48 | 23.05 | 23.35 | 331,274 | +0.06(+0.24%) |
Nov 05, 2014 | 23.16 | 23.35 | 23.03 | 23.29 | 452,135 | +0.40(+1.76%) |
Nov 04, 2014 | 23.10 | 23.14 | 22.77 | 22.89 | 789,384 | -0.81(-3.40%) |