Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.33 | 19.04 | 18.28 | 18.77 | 1,148,681 | +0.26(+1.40%) |
Jan 29, 2015 | 18.12 | 18.56 | 17.56 | 18.51 | 1,300,997 | +0.45(+2.49%) |
Jan 28, 2015 | 18.89 | 19.00 | 17.99 | 18.06 | 1,204,000 | -0.96(-5.05%) |
Jan 27, 2015 | 18.91 | 19.31 | 18.77 | 19.02 | 1,092,325 | -0.16(-0.83%) |
Jan 26, 2015 | 18.57 | 19.27 | 18.34 | 19.18 | 1,304,347 | +0.69(+3.73%) |
Jan 23, 2015 | 18.90 | 19.27 | 18.47 | 18.49 | 1,343,096 | -0.48(-2.53%) |
Jan 22, 2015 | 19.41 | 19.53 | 18.67 | 18.97 | 1,191,664 | -0.25(-1.30%) |
Jan 21, 2015 | 18.39 | 19.24 | 18.32 | 19.22 | 2,124,201 | +1.03(+5.66%) |
Jan 20, 2015 | 18.19 | 18.38 | 17.63 | 18.19 | 1,317,395 | -0.19(-1.03%) |
Jan 16, 2015 | 17.44 | 18.41 | 17.36 | 18.38 | 1,023,432 | +1.06(+6.12%) |
Jan 15, 2015 | 18.08 | 18.14 | 17.26 | 17.32 | 1,520,665 | -0.34(-1.93%) |
Jan 14, 2015 | 17.73 | 18.01 | 17.14 | 17.66 | 1,967,732 | -0.37(-2.05%) |
Jan 13, 2015 | 18.17 | 18.47 | 17.66 | 18.03 | 2,292,844 | -0.25(-1.37%) |
Jan 12, 2015 | 19.05 | 19.05 | 18.13 | 18.28 | 1,600,721 | -1.12(-5.77%) |
Jan 09, 2015 | 20.35 | 20.38 | 19.36 | 19.40 | 1,210,551 | -0.91(-4.48%) |
Jan 08, 2015 | 19.90 | 20.37 | 19.50 | 20.31 | 2,114,738 | +0.65(+3.31%) |
Jan 07, 2015 | 19.75 | 19.78 | 19.24 | 19.66 | 1,417,159 | +0.36(+1.87%) |
Jan 06, 2015 | 20.56 | 20.60 | 19.01 | 19.30 | 2,960,282 | -1.31(-6.36%) |
Jan 05, 2015 | 21.13 | 21.63 | 20.38 | 20.61 | 1,283,029 | -1.05(-4.85%) |
Jan 02, 2015 | 21.60 | 21.99 | 21.34 | 21.66 | 829,985 | -0.04(-0.18%) |
Dec 31, 2014 | 22.00 | 21.70 | 21.70 | 21.70 | 1,087,500 | -0.58(-2.60%) |
Dec 30, 2014 | 22.27 | 22.41 | 22.00 | 22.28 | 1,070,297 | +0.03(+0.13%) |
Dec 29, 2014 | 21.76 | 22.61 | 21.63 | 22.25 | 1,675,305 | +0.60(+2.77%) |
Dec 26, 2014 | 21.98 | 22.10 | 21.46 | 21.65 | 605,478 | -0.09(-0.41%) |
Dec 24, 2014 | 21.32 | 21.74 | 21.74 | 21.74 | 667,100 | +0.31(+1.45%) |
Dec 23, 2014 | 21.38 | 21.58 | 21.05 | 21.43 | 837,857 | +0.25(+1.18%) |
Dec 22, 2014 | 21.57 | 21.76 | 20.76 | 21.18 | 1,504,281 | -0.79(-3.60%) |
Dec 19, 2014 | 21.17 | 21.99 | 20.80 | 21.97 | 1,629,505 | +0.97(+4.62%) |
Dec 18, 2014 | 21.46 | 21.65 | 20.30 | 21.00 | 1,896,484 | +0.26(+1.25%) |
Dec 17, 2014 | 20.06 | 20.78 | 19.48 | 20.74 | 3,011,299 | +0.69(+3.44%) |
Dec 16, 2014 | 20.15 | 20.91 | 19.50 | 20.05 | 1,965,032 | -0.16(-0.79%) |
Dec 15, 2014 | 21.09 | 21.18 | 20.18 | 20.21 | 1,840,864 | -0.77(-3.67%) |
Dec 12, 2014 | 21.45 | 21.76 | 20.97 | 20.98 | 1,415,193 | -0.95(-4.33%) |
Dec 11, 2014 | 22.40 | 23.07 | 21.77 | 21.93 | 1,516,420 | -0.44(-1.97%) |
Dec 10, 2014 | 22.78 | 22.96 | 22.16 | 22.37 | 1,126,924 | -0.97(-4.16%) |
Dec 09, 2014 | 22.01 | 23.54 | 21.96 | 23.34 | 1,516,649 | +1.23(+5.56%) |
Dec 08, 2014 | 23.08 | 23.16 | 21.83 | 22.11 | 1,537,088 | -1.29(-5.51%) |
Dec 05, 2014 | 23.37 | 23.93 | 23.29 | 23.40 | 1,122,037 | -0.06(-0.26%) |
Dec 04, 2014 | 22.69 | 23.59 | 22.49 | 23.46 | 1,724,585 | +0.29(+1.25%) |
Dec 03, 2014 | 22.20 | 23.27 | 22.16 | 23.17 | 1,430,343 | +0.97(+4.37%) |
Dec 02, 2014 | 21.82 | 22.56 | 21.69 | 22.20 | 1,234,545 | +0.28(+1.28%) |
Dec 01, 2014 | 22.54 | 22.59 | 21.72 | 21.92 | 1,882,806 | -0.95(-4.15%) |
Nov 28, 2014 | 24.58 | 24.61 | 22.81 | 22.87 | 1,086,980 | -2.65(-10.38%) |
Nov 26, 2014 | 26.17 | 25.52 | 25.52 | 25.52 | 983,000 | -1.15(-4.31%) |
Nov 25, 2014 | 27.45 | 27.58 | 26.46 | 26.67 | 550,801 | -0.71(-2.59%) |
Nov 24, 2014 | 27.24 | 27.40 | 26.99 | 27.38 | 615,187 | +0.14(+0.51%) |
Nov 21, 2014 | 27.43 | 27.70 | 26.97 | 27.24 | 935,189 | +0.13(+0.48%) |
Nov 20, 2014 | 26.50 | 27.23 | 26.41 | 27.11 | 1,180,918 | +0.61(+2.30%) |
Nov 19, 2014 | 26.38 | 26.56 | 25.82 | 26.50 | 1,089,911 | +0.18(+0.68%) |
Nov 18, 2014 | 27.14 | 27.44 | 26.31 | 26.32 | 1,070,815 | -0.52(-1.94%) |
Nov 17, 2014 | 26.78 | 27.07 | 26.48 | 26.84 | 683,582 | -0.07(-0.26%) |
Nov 14, 2014 | 26.96 | 27.37 | 26.33 | 26.91 | 879,257 | +0.19(+0.71%) |
Nov 13, 2014 | 26.95 | 27.08 | 26.03 | 26.72 | 1,125,272 | -0.42(-1.55%) |
Nov 12, 2014 | 26.96 | 27.49 | 26.79 | 27.14 | 739,517 | +0.06(+0.22%) |
Nov 11, 2014 | 26.74 | 27.16 | 26.40 | 27.08 | 646,226 | +0.37(+1.39%) |
Nov 10, 2014 | 27.14 | 27.47 | 26.31 | 26.71 | 637,594 | -0.27(-1.00%) |
Nov 07, 2014 | 26.43 | 27.17 | 26.43 | 26.98 | 1,053,142 | +0.49(+1.85%) |
Nov 06, 2014 | 25.95 | 26.63 | 25.83 | 26.49 | 701,738 | +0.28(+1.07%) |
Nov 05, 2014 | 25.89 | 26.77 | 25.67 | 26.21 | 737,582 | +0.60(+2.34%) |
Nov 04, 2014 | 25.83 | 25.90 | 25.31 | 25.61 | 1,253,583 | -0.60(-2.29%) |