Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.20 | 21.60 | 21.16 | 21.39 | 728,221 | -0.15(-0.72%) |
Jan 29, 2015 | 21.67 | 21.73 | 21.21 | 21.54 | 1,169,187 | -0.14(-0.63%) |
Jan 28, 2015 | 21.93 | 22.00 | 21.53 | 21.68 | 2,747,491 | -0.04(-0.20%) |
Jan 27, 2015 | 21.42 | 21.81 | 21.32 | 21.73 | 767,502 | +0.09(+0.40%) |
Jan 26, 2015 | 21.17 | 21.67 | 21.09 | 21.64 | 738,957 | +0.46(+2.19%) |
Jan 23, 2015 | 21.27 | 21.42 | 21.15 | 21.17 | 927,418 | -0.15(-0.69%) |
Jan 22, 2015 | 20.90 | 21.65 | 20.90 | 21.32 | 1,448,903 | +0.48(+2.31%) |
Jan 21, 2015 | 20.53 | 21.33 | 20.46 | 20.84 | 1,186,959 | +0.27(+1.30%) |
Jan 20, 2015 | 20.67 | 20.71 | 20.19 | 20.57 | 734,418 | -0.03(-0.13%) |
Jan 16, 2015 | 20.25 | 20.68 | 19.88 | 20.60 | 1,006,493 | +0.37(+1.83%) |
Jan 15, 2015 | 20.74 | 20.94 | 20.04 | 20.23 | 1,229,563 | -0.50(-2.41%) |
Jan 14, 2015 | 20.32 | 20.87 | 20.17 | 20.73 | 1,422,886 | +0.12(+0.58%) |
Jan 13, 2015 | 20.36 | 20.64 | 20.17 | 20.61 | 2,454,381 | +0.45(+2.22%) |
Jan 12, 2015 | 20.51 | 20.51 | 20.08 | 20.16 | 1,248,206 | -0.37(-1.80%) |
Jan 09, 2015 | 20.47 | 20.60 | 20.35 | 20.53 | 1,209,666 | +0.04(+0.21%) |
Jan 08, 2015 | 19.79 | 20.50 | 19.60 | 20.49 | 1,035,648 | +0.89(+4.57%) |
Jan 07, 2015 | 19.18 | 19.86 | 19.11 | 19.59 | 1,217,943 | +0.56(+2.94%) |
Jan 06, 2015 | 19.36 | 19.62 | 18.90 | 19.03 | 1,399,614 | -0.62(-3.15%) |
Jan 05, 2015 | 20.12 | 20.18 | 19.39 | 19.65 | 1,142,591 | -0.62(-3.05%) |
Jan 02, 2015 | 20.38 | 20.55 | 19.99 | 20.27 | 460,087 | -0.01(-0.04%) |
Dec 31, 2014 | 20.38 | 20.28 | 20.28 | 20.28 | 587,975 | -0.05(-0.25%) |
Dec 30, 2014 | 20.07 | 20.89 | 20.01 | 20.33 | 951,189 | +0.19(+0.94%) |
Dec 29, 2014 | 20.27 | 20.50 | 20.13 | 20.14 | 562,095 | -0.12(-0.59%) |
Dec 26, 2014 | 20.17 | 20.28 | 19.99 | 20.26 | 488,458 | +0.20(+0.99%) |
Dec 24, 2014 | 20.10 | 20.07 | 20.07 | 20.07 | 348,692 | -0.08(-0.38%) |
Dec 23, 2014 | 19.58 | 20.43 | 19.36 | 20.14 | 996,636 | +0.62(+3.17%) |
Dec 22, 2014 | 19.52 | 19.99 | 19.36 | 19.52 | 920,914 | +0.00(+0.00%) |
Dec 19, 2014 | 19.38 | 19.77 | 19.27 | 19.52 | 1,238,516 | +0.12(+0.62%) |
Dec 18, 2014 | 19.18 | 19.57 | 19.09 | 19.40 | 1,487,591 | +0.48(+2.55%) |
Dec 17, 2014 | 18.80 | 19.65 | 18.72 | 18.92 | 3,034,316 | +0.17(+0.92%) |
Dec 16, 2014 | 19.11 | 19.19 | 18.55 | 18.75 | 1,840,033 | -0.21(-1.13%) |
Dec 15, 2014 | 19.63 | 19.69 | 18.84 | 18.96 | 2,439,821 | -0.65(-3.33%) |
Dec 12, 2014 | 19.35 | 19.70 | 19.27 | 19.62 | 2,385,289 | +0.05(+0.26%) |
Dec 11, 2014 | 19.28 | 20.23 | 19.27 | 19.57 | 1,579,714 | +0.30(+1.56%) |
Dec 10, 2014 | 19.79 | 19.79 | 19.18 | 19.27 | 1,788,730 | -0.55(-2.78%) |
Dec 09, 2014 | 19.45 | 20.05 | 19.02 | 19.82 | 2,045,865 | +0.14(+0.70%) |
Dec 08, 2014 | 20.16 | 20.32 | 19.37 | 19.68 | 2,208,250 | -0.62(-3.05%) |
Dec 05, 2014 | 20.64 | 20.83 | 20.25 | 20.30 | 3,261,995 | -0.33(-1.59%) |
Dec 04, 2014 | 20.64 | 20.82 | 20.38 | 20.62 | 2,798,034 | -0.03(-0.12%) |
Dec 03, 2014 | 20.36 | 20.87 | 20.25 | 20.65 | 916,752 | +0.32(+1.57%) |
Dec 02, 2014 | 20.23 | 20.64 | 20.20 | 20.33 | 2,381,977 | +0.03(+0.17%) |
Dec 01, 2014 | 21.01 | 21.01 | 20.07 | 20.30 | 2,295,924 | -0.72(-3.44%) |
Nov 28, 2014 | 21.46 | 21.46 | 20.92 | 21.02 | 525,078 | -0.47(-2.20%) |
Nov 26, 2014 | 21.11 | 21.49 | 21.49 | 21.49 | 1,508,134 | +0.28(+1.30%) |
Nov 25, 2014 | 20.98 | 21.32 | 20.81 | 21.22 | 2,139,606 | +0.16(+0.78%) |
Nov 24, 2014 | 20.78 | 21.28 | 20.74 | 21.05 | 1,828,647 | +0.32(+1.53%) |
Nov 21, 2014 | 20.59 | 20.88 | 20.53 | 20.74 | 2,124,273 | +0.31(+1.52%) |
Nov 20, 2014 | 19.83 | 20.54 | 19.71 | 20.43 | 2,156,695 | +0.55(+2.77%) |
Nov 19, 2014 | 20.07 | 20.10 | 19.61 | 19.88 | 1,233,760 | -0.20(-0.99%) |
Nov 18, 2014 | 19.52 | 20.29 | 19.52 | 20.07 | 1,840,571 | +0.56(+2.86%) |
Nov 17, 2014 | 19.68 | 19.72 | 19.35 | 19.52 | 986,447 | -0.16(-0.83%) |
Nov 14, 2014 | 19.47 | 19.82 | 19.41 | 19.68 | 885,639 | +0.21(+1.10%) |
Nov 13, 2014 | 19.46 | 19.89 | 19.41 | 19.46 | 1,198,401 | +0.05(+0.27%) |
Nov 12, 2014 | 19.59 | 19.84 | 19.35 | 19.41 | 1,387,833 | -0.82(-4.04%) |
Nov 11, 2014 | 20.08 | 20.57 | 19.80 | 20.23 | 1,452,476 | +0.06(+0.30%) |
Nov 10, 2014 | 20.23 | 20.45 | 20.07 | 20.17 | 1,238,899 | +0.06(+0.30%) |
Nov 07, 2014 | 19.45 | 20.30 | 19.42 | 20.11 | 1,633,251 | +0.69(+3.54%) |
Nov 06, 2014 | 19.48 | 19.61 | 19.31 | 19.42 | 978,249 | +0.05(+0.27%) |
Nov 05, 2014 | 19.48 | 19.60 | 19.27 | 19.37 | 1,096,825 | +0.11(+0.58%) |
Nov 04, 2014 | 19.49 | 19.63 | 19.20 | 19.26 | 2,327,222 | -0.19(-0.97%) |