Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.16 | 23.27 | 22.83 | 22.90 | 1,751,523 | -0.38(-1.61%) |
Jan 29, 2015 | 23.08 | 23.32 | 22.87 | 23.28 | 544,838 | +0.14(+0.61%) |
Jan 28, 2015 | 23.33 | 23.52 | 23.10 | 23.13 | 494,913 | -0.08(-0.34%) |
Jan 27, 2015 | 23.19 | 23.39 | 23.08 | 23.21 | 469,064 | -0.07(-0.30%) |
Jan 26, 2015 | 23.16 | 23.29 | 22.72 | 23.28 | 816,077 | +0.16(+0.67%) |
Jan 23, 2015 | 23.13 | 23.38 | 23.08 | 23.13 | 1,167,083 | +0.06(+0.28%) |
Jan 22, 2015 | 22.76 | 23.07 | 22.60 | 23.06 | 898,361 | +0.52(+2.29%) |
Jan 21, 2015 | 22.70 | 22.78 | 22.48 | 22.55 | 831,672 | -0.25(-1.12%) |
Jan 20, 2015 | 22.84 | 22.94 | 22.56 | 22.80 | 1,218,187 | +0.02(+0.09%) |
Jan 16, 2015 | 22.58 | 22.79 | 22.38 | 22.78 | 1,159,115 | +0.10(+0.44%) |
Jan 15, 2015 | 22.76 | 22.90 | 22.54 | 22.68 | 1,077,433 | -0.01(-0.03%) |
Jan 14, 2015 | 22.53 | 23.01 | 22.52 | 22.69 | 7,458,798 | -0.04(-0.16%) |
Jan 13, 2015 | 23.07 | 23.40 | 22.50 | 22.72 | 2,217,899 | -0.29(-1.26%) |
Jan 12, 2015 | 22.76 | 23.02 | 22.62 | 23.01 | 776,813 | +0.33(+1.44%) |
Jan 09, 2015 | 22.64 | 22.78 | 22.38 | 22.69 | 719,666 | +0.11(+0.50%) |
Jan 08, 2015 | 22.51 | 22.86 | 22.31 | 22.57 | 1,457,347 | +0.28(+1.24%) |
Jan 07, 2015 | 22.04 | 22.36 | 21.86 | 22.30 | 823,681 | +0.42(+1.94%) |
Jan 06, 2015 | 21.70 | 21.95 | 21.70 | 21.87 | 878,927 | +0.20(+0.91%) |
Jan 05, 2015 | 21.34 | 21.78 | 21.11 | 21.68 | 413,994 | +0.26(+1.22%) |
Jan 02, 2015 | 21.32 | 21.57 | 21.13 | 21.41 | 390,020 | +0.13(+0.63%) |
Dec 31, 2014 | 21.45 | 21.28 | 21.28 | 21.28 | 565,755 | -0.16(-0.76%) |
Dec 30, 2014 | 21.37 | 21.60 | 21.34 | 21.44 | 487,528 | -0.04(-0.16%) |
Dec 29, 2014 | 21.32 | 21.53 | 21.23 | 21.48 | 392,546 | +0.21(+0.97%) |
Dec 26, 2014 | 21.20 | 21.37 | 21.17 | 21.27 | 278,980 | +0.18(+0.84%) |
Dec 24, 2014 | 21.24 | 21.10 | 21.10 | 21.10 | 129,819 | -0.08(-0.37%) |
Dec 23, 2014 | 21.07 | 21.22 | 20.95 | 21.17 | 430,200 | +0.11(+0.54%) |
Dec 22, 2014 | 21.08 | 21.27 | 21.02 | 21.06 | 511,639 | +0.01(+0.03%) |
Dec 19, 2014 | 20.90 | 21.11 | 20.81 | 21.05 | 888,864 | +0.23(+1.09%) |
Dec 18, 2014 | 21.01 | 21.05 | 20.70 | 20.83 | 426,548 | -0.06(-0.27%) |
Dec 17, 2014 | 20.56 | 20.91 | 20.41 | 20.88 | 474,269 | +0.34(+1.65%) |
Dec 16, 2014 | 20.38 | 20.58 | 20.26 | 20.54 | 1,253,075 | +0.19(+0.94%) |
Dec 15, 2014 | 20.66 | 20.66 | 20.28 | 20.35 | 778,717 | -0.18(-0.90%) |
Dec 12, 2014 | 20.65 | 20.96 | 20.49 | 20.54 | 765,396 | -0.23(-1.12%) |
Dec 11, 2014 | 20.64 | 20.84 | 20.59 | 20.77 | 559,779 | +0.28(+1.35%) |
Dec 10, 2014 | 20.61 | 20.75 | 20.32 | 20.49 | 1,399,883 | -0.18(-0.89%) |
Dec 09, 2014 | 20.27 | 20.95 | 20.18 | 20.68 | 1,277,845 | +0.29(+1.42%) |
Dec 08, 2014 | 19.82 | 20.49 | 19.72 | 20.39 | 3,032,024 | +0.45(+2.24%) |
Dec 05, 2014 | 19.79 | 20.01 | 19.77 | 19.94 | 479,042 | +0.09(+0.46%) |
Dec 04, 2014 | 19.89 | 20.01 | 19.72 | 19.85 | 568,935 | -0.10(-0.50%) |
Dec 03, 2014 | 20.05 | 20.19 | 19.93 | 19.95 | 228,579 | -0.04(-0.21%) |
Dec 02, 2014 | 19.70 | 20.06 | 19.65 | 19.99 | 328,283 | +0.28(+1.44%) |
Dec 01, 2014 | 19.84 | 19.97 | 19.69 | 19.71 | 265,565 | -0.20(-1.00%) |
Nov 28, 2014 | 19.65 | 20.12 | 19.64 | 19.91 | 297,121 | +0.29(+1.48%) |
Nov 26, 2014 | 19.51 | 19.62 | 19.62 | 19.62 | 408,954 | +0.17(+0.87%) |
Nov 25, 2014 | 19.64 | 19.64 | 19.42 | 19.45 | 690,684 | -0.18(-0.90%) |
Nov 24, 2014 | 19.68 | 19.90 | 19.50 | 19.62 | 334,802 | +0.00(+0.00%) |
Nov 21, 2014 | 19.52 | 19.65 | 19.42 | 19.62 | 284,167 | +0.27(+1.39%) |
Nov 20, 2014 | 19.06 | 19.41 | 19.06 | 19.35 | 308,101 | +0.23(+1.22%) |
Nov 19, 2014 | 19.38 | 19.48 | 19.11 | 19.12 | 245,516 | -0.28(-1.42%) |
Nov 18, 2014 | 19.52 | 19.55 | 19.36 | 19.40 | 161,118 | -0.07(-0.36%) |
Nov 17, 2014 | 19.57 | 19.68 | 19.45 | 19.47 | 213,561 | -0.05(-0.25%) |
Nov 14, 2014 | 19.76 | 19.86 | 19.45 | 19.52 | 160,688 | -0.21(-1.04%) |
Nov 13, 2014 | 19.74 | 19.89 | 19.63 | 19.72 | 225,338 | -0.01(-0.07%) |
Nov 12, 2014 | 19.75 | 19.81 | 19.59 | 19.74 | 528,039 | +0.00(+0.00%) |
Nov 11, 2014 | 19.75 | 19.88 | 19.61 | 19.74 | 250,076 | -0.09(-0.43%) |
Nov 10, 2014 | 19.62 | 19.82 | 19.52 | 19.82 | 542,921 | +0.16(+0.79%) |
Nov 07, 2014 | 19.35 | 19.67 | 19.15 | 19.67 | 371,279 | +0.26(+1.35%) |
Nov 06, 2014 | 19.41 | 19.55 | 19.27 | 19.40 | 536,669 | +0.04(+0.22%) |
Nov 05, 2014 | 19.56 | 19.65 | 19.28 | 19.36 | 821,534 | -0.11(-0.55%) |
Nov 04, 2014 | 19.93 | 20.24 | 19.42 | 19.47 | 396,328 | +0.03(+0.15%) |