Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.74 | 23.85 | 23.35 | 23.39 | 231,360 | -0.48(-2.01%) |
Jan 29, 2015 | 23.69 | 23.93 | 23.64 | 23.87 | 295,931 | +0.16(+0.65%) |
Jan 28, 2015 | 23.95 | 24.04 | 23.66 | 23.72 | 253,712 | -0.09(-0.40%) |
Jan 27, 2015 | 23.83 | 24.08 | 23.73 | 23.81 | 342,607 | +0.03(+0.11%) |
Jan 26, 2015 | 23.90 | 23.91 | 23.56 | 23.79 | 280,139 | -0.16(-0.65%) |
Jan 23, 2015 | 23.68 | 24.41 | 23.51 | 23.94 | 784,175 | +0.26(+1.08%) |
Jan 22, 2015 | 22.83 | 23.70 | 22.83 | 23.68 | 352,183 | +0.87(+3.82%) |
Jan 21, 2015 | 22.53 | 22.86 | 22.49 | 22.81 | 113,764 | +0.17(+0.75%) |
Jan 20, 2015 | 22.77 | 22.90 | 22.39 | 22.64 | 213,507 | -0.14(-0.62%) |
Jan 16, 2015 | 22.38 | 22.86 | 22.29 | 22.79 | 205,838 | +0.41(+1.81%) |
Jan 15, 2015 | 22.17 | 22.41 | 21.96 | 22.38 | 172,165 | +0.22(+1.01%) |
Jan 14, 2015 | 21.55 | 22.44 | 21.38 | 22.16 | 398,621 | +0.43(+1.96%) |
Jan 13, 2015 | 21.75 | 21.85 | 21.50 | 21.73 | 759,841 | +0.06(+0.28%) |
Jan 12, 2015 | 21.73 | 21.82 | 21.56 | 21.67 | 500,334 | -0.12(-0.56%) |
Jan 09, 2015 | 21.92 | 22.08 | 21.75 | 21.79 | 306,043 | -0.16(-0.71%) |
Jan 08, 2015 | 22.11 | 22.29 | 21.89 | 21.95 | 343,191 | +0.07(+0.34%) |
Jan 07, 2015 | 21.76 | 21.93 | 21.66 | 21.87 | 119,845 | +0.25(+1.16%) |
Jan 06, 2015 | 21.60 | 21.81 | 21.45 | 21.62 | 228,494 | +0.14(+0.63%) |
Jan 05, 2015 | 21.21 | 21.56 | 21.16 | 21.49 | 176,500 | +0.24(+1.14%) |
Jan 02, 2015 | 21.11 | 21.31 | 20.86 | 21.25 | 77,865 | +0.25(+1.19%) |
Dec 31, 2014 | 21.44 | 21.00 | 21.00 | 21.00 | 124,826 | -0.35(-1.64%) |
Dec 30, 2014 | 21.27 | 21.50 | 21.23 | 21.35 | 65,025 | -0.01(-0.06%) |
Dec 29, 2014 | 21.19 | 21.54 | 21.19 | 21.36 | 60,672 | +0.13(+0.60%) |
Dec 26, 2014 | 21.18 | 21.26 | 21.10 | 21.23 | 64,363 | +0.11(+0.51%) |
Dec 24, 2014 | 21.13 | 21.12 | 21.12 | 21.12 | 52,862 | +0.05(+0.22%) |
Dec 23, 2014 | 21.27 | 21.27 | 21.04 | 21.08 | 118,821 | -0.09(-0.45%) |
Dec 22, 2014 | 21.04 | 21.23 | 20.99 | 21.17 | 128,697 | +0.17(+0.80%) |
Dec 19, 2014 | 20.89 | 21.16 | 20.75 | 21.00 | 741,045 | +0.11(+0.55%) |
Dec 18, 2014 | 20.71 | 20.91 | 20.63 | 20.89 | 177,584 | +0.25(+1.19%) |
Dec 17, 2014 | 20.28 | 20.68 | 20.24 | 20.64 | 225,137 | +0.34(+1.67%) |
Dec 16, 2014 | 20.16 | 20.44 | 20.01 | 20.30 | 118,563 | +0.15(+0.73%) |
Dec 15, 2014 | 20.73 | 20.77 | 20.13 | 20.16 | 128,459 | -0.43(-2.10%) |
Dec 12, 2014 | 20.80 | 21.01 | 20.58 | 20.59 | 166,239 | -0.30(-1.43%) |
Dec 11, 2014 | 20.75 | 20.94 | 20.62 | 20.89 | 136,027 | +0.12(+0.58%) |
Dec 10, 2014 | 20.66 | 20.90 | 20.63 | 20.77 | 160,977 | +0.02(+0.10%) |
Dec 09, 2014 | 20.74 | 20.75 | 20.56 | 20.75 | 301,639 | +0.19(+0.91%) |
Dec 08, 2014 | 20.25 | 20.65 | 20.25 | 20.56 | 245,007 | +0.31(+1.54%) |
Dec 05, 2014 | 20.14 | 20.26 | 20.04 | 20.25 | 336,414 | +0.05(+0.23%) |
Dec 04, 2014 | 19.80 | 20.22 | 19.77 | 20.20 | 2,024,739 | -0.37(-1.81%) |
Dec 03, 2014 | 20.63 | 20.70 | 20.47 | 20.58 | 50,727 | +0.01(+0.06%) |
Dec 02, 2014 | 20.44 | 20.79 | 20.44 | 20.56 | 33,720 | +0.19(+0.95%) |
Dec 01, 2014 | 20.58 | 20.68 | 20.33 | 20.37 | 50,703 | -0.14(-0.68%) |
Nov 28, 2014 | 20.52 | 20.84 | 20.48 | 20.51 | 57,090 | +0.07(+0.33%) |
Nov 26, 2014 | 20.23 | 20.44 | 20.44 | 20.44 | 42,965 | +0.22(+1.09%) |
Nov 25, 2014 | 20.31 | 20.33 | 20.16 | 20.22 | 81,977 | -0.01(-0.03%) |
Nov 24, 2014 | 20.18 | 20.32 | 20.12 | 20.23 | 49,638 | +0.13(+0.66%) |
Nov 21, 2014 | 20.38 | 20.40 | 20.02 | 20.10 | 82,136 | -0.11(-0.56%) |
Nov 20, 2014 | 20.00 | 20.24 | 20.00 | 20.21 | 37,733 | +0.08(+0.40%) |
Nov 19, 2014 | 20.27 | 20.40 | 20.04 | 20.13 | 52,387 | -0.22(-1.08%) |
Nov 18, 2014 | 20.33 | 20.75 | 20.26 | 20.35 | 36,151 | +0.09(+0.43%) |
Nov 17, 2014 | 20.10 | 20.41 | 20.10 | 20.26 | 38,410 | +0.09(+0.46%) |
Nov 14, 2014 | 20.44 | 20.44 | 20.14 | 20.17 | 49,844 | -0.17(-0.82%) |
Nov 13, 2014 | 20.44 | 20.62 | 20.32 | 20.34 | 42,235 | -0.06(-0.29%) |
Nov 12, 2014 | 20.35 | 20.49 | 20.24 | 20.40 | 54,465 | +0.02(+0.10%) |
Nov 11, 2014 | 20.54 | 20.56 | 20.35 | 20.38 | 48,418 | -0.21(-1.04%) |
Nov 10, 2014 | 20.37 | 20.60 | 20.30 | 20.59 | 38,012 | +0.22(+1.08%) |
Nov 07, 2014 | 20.53 | 20.53 | 20.30 | 20.37 | 89,121 | -0.09(-0.42%) |
Nov 06, 2014 | 20.68 | 20.77 | 20.42 | 20.46 | 53,437 | -0.16(-0.78%) |
Nov 05, 2014 | 20.70 | 20.79 | 20.53 | 20.62 | 51,076 | -0.07(-0.35%) |
Nov 04, 2014 | 20.79 | 20.95 | 20.64 | 20.69 | 82,638 | -0.20(-0.96%) |