Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.87 | 21.10 | 20.54 | 20.64 | 403,185 | -0.44(-2.09%) |
Jan 29, 2015 | 20.55 | 21.46 | 20.37 | 21.08 | 181,987 | +0.71(+3.49%) |
Jan 28, 2015 | 20.57 | 20.71 | 20.17 | 20.37 | 246,204 | -0.10(-0.49%) |
Jan 27, 2015 | 20.28 | 20.69 | 20.09 | 20.47 | 157,507 | +0.01(+0.05%) |
Jan 26, 2015 | 20.10 | 20.57 | 19.84 | 20.46 | 191,582 | +0.68(+3.44%) |
Jan 23, 2015 | 20.13 | 20.36 | 19.57 | 19.78 | 276,422 | -0.35(-1.74%) |
Jan 22, 2015 | 20.34 | 20.34 | 19.84 | 20.13 | 303,860 | -0.07(-0.35%) |
Jan 21, 2015 | 20.20 | 20.63 | 19.91 | 20.20 | 495,448 | -0.04(-0.20%) |
Jan 20, 2015 | 21.35 | 21.35 | 20.18 | 20.24 | 402,136 | -1.32(-6.12%) |
Jan 16, 2015 | 21.04 | 21.80 | 20.29 | 21.56 | 205,886 | +0.47(+2.23%) |
Jan 15, 2015 | 22.96 | 22.99 | 20.89 | 21.09 | 307,998 | -1.77(-7.74%) |
Jan 14, 2015 | 22.64 | 23.25 | 22.25 | 22.86 | 165,865 | +0.01(+0.04%) |
Jan 13, 2015 | 24.40 | 24.87 | 22.32 | 22.85 | 475,480 | -1.13(-4.71%) |
Jan 12, 2015 | 23.96 | 24.30 | 23.68 | 23.98 | 505,749 | +0.10(+0.42%) |
Jan 09, 2015 | 24.04 | 24.32 | 23.83 | 23.88 | 245,859 | -0.02(-0.08%) |
Jan 08, 2015 | 23.75 | 24.17 | 23.74 | 23.90 | 311,433 | +0.41(+1.75%) |
Jan 07, 2015 | 23.11 | 23.88 | 22.93 | 23.49 | 320,699 | +0.65(+2.85%) |
Jan 06, 2015 | 22.98 | 23.11 | 22.40 | 22.84 | 288,146 | -0.05(-0.22%) |
Jan 05, 2015 | 22.90 | 23.09 | 22.71 | 22.89 | 157,260 | -0.05(-0.22%) |
Jan 02, 2015 | 23.00 | 23.05 | 22.43 | 22.94 | 164,555 | -0.02(-0.09%) |
Dec 31, 2014 | 22.73 | 22.96 | 22.96 | 22.96 | 322,400 | +0.23(+1.01%) |
Dec 30, 2014 | 22.17 | 22.75 | 22.17 | 22.73 | 210,328 | +0.46(+2.07%) |
Dec 29, 2014 | 22.40 | 22.72 | 22.12 | 22.27 | 147,227 | -0.13(-0.58%) |
Dec 26, 2014 | 22.41 | 22.68 | 22.36 | 22.40 | 50,491 | +0.12(+0.54%) |
Dec 24, 2014 | 22.28 | 22.28 | 22.28 | 22.28 | 60,100 | -0.05(-0.22%) |
Dec 23, 2014 | 22.47 | 22.87 | 22.19 | 22.33 | 140,317 | -0.11(-0.49%) |
Dec 22, 2014 | 22.29 | 22.53 | 21.91 | 22.44 | 123,880 | +0.21(+0.94%) |
Dec 19, 2014 | 22.18 | 22.28 | 21.83 | 22.23 | 463,343 | +0.01(+0.05%) |
Dec 18, 2014 | 21.97 | 22.32 | 21.69 | 22.22 | 196,452 | +0.51(+2.35%) |
Dec 17, 2014 | 21.13 | 21.83 | 21.13 | 21.71 | 221,188 | +0.63(+2.99%) |
Dec 16, 2014 | 21.15 | 21.58 | 21.05 | 21.08 | 153,639 | -0.20(-0.94%) |
Dec 15, 2014 | 21.70 | 21.94 | 21.22 | 21.28 | 192,019 | -0.35(-1.62%) |
Dec 12, 2014 | 21.56 | 21.92 | 21.50 | 21.63 | 164,085 | -0.21(-0.96%) |
Dec 11, 2014 | 21.78 | 22.22 | 21.51 | 21.84 | 134,352 | +0.10(+0.46%) |
Dec 10, 2014 | 22.40 | 22.67 | 21.73 | 21.74 | 140,508 | -0.82(-3.63%) |
Dec 09, 2014 | 21.90 | 22.56 | 21.90 | 22.56 | 144,176 | +0.49(+2.22%) |
Dec 08, 2014 | 22.58 | 22.84 | 21.89 | 22.07 | 191,403 | -0.61(-2.69%) |
Dec 05, 2014 | 22.39 | 22.89 | 22.37 | 22.68 | 125,888 | +0.26(+1.16%) |
Dec 04, 2014 | 22.54 | 22.65 | 22.04 | 22.42 | 163,570 | -0.13(-0.58%) |
Dec 03, 2014 | 22.78 | 23.11 | 22.54 | 22.55 | 281,897 | -0.15(-0.66%) |
Dec 02, 2014 | 22.54 | 23.03 | 22.54 | 22.70 | 166,068 | +0.19(+0.84%) |
Dec 01, 2014 | 22.88 | 22.96 | 22.43 | 22.51 | 148,879 | -0.41(-1.79%) |
Nov 28, 2014 | 23.06 | 23.27 | 22.84 | 22.92 | 100,545 | -0.21(-0.91%) |
Nov 26, 2014 | 23.12 | 23.13 | 23.13 | 23.13 | 88,700 | +0.03(+0.13%) |
Nov 25, 2014 | 23.27 | 23.45 | 22.98 | 23.10 | 165,325 | -0.14(-0.60%) |
Nov 24, 2014 | 23.06 | 23.47 | 22.95 | 23.24 | 252,319 | +0.19(+0.82%) |
Nov 21, 2014 | 23.11 | 23.20 | 22.77 | 23.05 | 281,073 | +0.27(+1.19%) |
Nov 20, 2014 | 22.29 | 22.82 | 22.29 | 22.78 | 267,108 | +0.37(+1.65%) |
Nov 19, 2014 | 22.47 | 22.69 | 22.14 | 22.41 | 113,708 | -0.04(-0.18%) |
Nov 18, 2014 | 22.57 | 22.76 | 22.28 | 22.45 | 152,511 | -0.03(-0.13%) |
Nov 17, 2014 | 22.41 | 22.64 | 22.31 | 22.48 | 84,754 | +0.03(+0.13%) |
Nov 14, 2014 | 22.51 | 22.69 | 22.31 | 22.45 | 165,421 | -0.05(-0.22%) |
Nov 13, 2014 | 22.61 | 22.87 | 22.47 | 22.50 | 152,332 | -0.20(-0.88%) |
Nov 12, 2014 | 22.98 | 23.06 | 22.63 | 22.70 | 152,936 | -0.33(-1.43%) |
Nov 11, 2014 | 22.49 | 23.08 | 22.49 | 23.03 | 239,451 | +0.43(+1.90%) |
Nov 10, 2014 | 22.94 | 23.16 | 22.57 | 22.60 | 214,699 | -0.13(-0.57%) |
Nov 07, 2014 | 22.55 | 22.74 | 22.28 | 22.73 | 290,552 | +0.21(+0.93%) |
Nov 06, 2014 | 22.34 | 22.67 | 22.23 | 22.52 | 192,142 | +0.26(+1.17%) |
Nov 05, 2014 | 22.06 | 22.35 | 21.83 | 22.26 | 261,973 | +0.35(+1.60%) |
Nov 04, 2014 | 21.90 | 22.16 | 21.85 | 21.91 | 217,943 | -0.06(-0.27%) |