Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.35 | 20.56 | 20.30 | 20.32 | 1,051,538 | -0.72(-3.43%) |
Jan 29, 2015 | 21.19 | 21.27 | 20.89 | 21.04 | 464,919 | -0.09(-0.45%) |
Jan 28, 2015 | 21.52 | 21.58 | 21.14 | 21.14 | 889,106 | -0.58(-2.67%) |
Jan 27, 2015 | 21.34 | 21.74 | 21.29 | 21.72 | 333,745 | +0.11(+0.50%) |
Jan 26, 2015 | 21.52 | 21.68 | 21.40 | 21.61 | 641,333 | -0.01(-0.03%) |
Jan 23, 2015 | 21.89 | 21.89 | 21.61 | 21.62 | 1,180,060 | -0.51(-2.29%) |
Jan 22, 2015 | 21.93 | 22.12 | 21.75 | 22.12 | 1,049,782 | +0.45(+2.09%) |
Jan 21, 2015 | 21.22 | 21.67 | 21.20 | 21.67 | 1,404,857 | +0.56(+2.65%) |
Jan 20, 2015 | 21.07 | 21.17 | 20.92 | 21.11 | 861,459 | -0.25(-1.17%) |
Jan 16, 2015 | 21.06 | 21.37 | 21.02 | 21.36 | 799,212 | +0.54(+2.59%) |
Jan 15, 2015 | 21.33 | 21.35 | 20.82 | 20.82 | 466,247 | -0.34(-1.60%) |
Jan 14, 2015 | 20.89 | 21.16 | 20.85 | 21.16 | 401,737 | +0.08(+0.38%) |
Jan 13, 2015 | 21.28 | 21.37 | 20.90 | 21.08 | 935,389 | +0.11(+0.52%) |
Jan 12, 2015 | 21.07 | 21.16 | 20.89 | 20.97 | 624,009 | -0.44(-2.05%) |
Jan 09, 2015 | 21.46 | 21.49 | 21.29 | 21.41 | 569,876 | -0.05(-0.22%) |
Jan 08, 2015 | 21.21 | 21.55 | 21.21 | 21.46 | 601,405 | +0.34(+1.60%) |
Jan 07, 2015 | 21.02 | 21.21 | 20.92 | 21.12 | 768,283 | +0.49(+2.39%) |
Jan 06, 2015 | 20.47 | 20.72 | 20.33 | 20.62 | 1,041,194 | +0.33(+1.63%) |
Jan 05, 2015 | 20.48 | 20.59 | 20.26 | 20.29 | 826,841 | -0.59(-2.84%) |
Jan 02, 2015 | 21.22 | 21.27 | 20.81 | 20.89 | 842,146 | -0.59(-2.74%) |
Dec 31, 2014 | 21.50 | 21.48 | 21.48 | 21.48 | 702,542 | -0.06(-0.28%) |
Dec 30, 2014 | 21.62 | 21.73 | 21.48 | 21.54 | 823,365 | +0.03(+0.16%) |
Dec 29, 2014 | 21.43 | 21.66 | 21.38 | 21.50 | 741,456 | +0.07(+0.35%) |
Dec 26, 2014 | 21.57 | 21.65 | 21.41 | 21.43 | 269,928 | -0.07(-0.35%) |
Dec 24, 2014 | 21.42 | 21.50 | 21.50 | 21.50 | 239,513 | +0.03(+0.16%) |
Dec 23, 2014 | 21.41 | 21.51 | 21.25 | 21.47 | 940,276 | +0.03(+0.13%) |
Dec 22, 2014 | 21.35 | 21.46 | 21.27 | 21.44 | 769,001 | -0.03(-0.16%) |
Dec 19, 2014 | 21.24 | 21.48 | 21.08 | 21.48 | 743,724 | +0.35(+1.66%) |
Dec 18, 2014 | 21.02 | 21.34 | 20.95 | 21.12 | 1,381,898 | +0.53(+2.56%) |
Dec 17, 2014 | 19.77 | 20.96 | 19.77 | 20.60 | 1,712,486 | +0.87(+4.43%) |
Dec 16, 2014 | 19.62 | 20.02 | 19.40 | 19.72 | 1,117,225 | -0.18(-0.91%) |
Dec 15, 2014 | 20.40 | 20.56 | 19.80 | 19.90 | 1,162,333 | -0.55(-2.68%) |
Dec 12, 2014 | 20.98 | 21.02 | 20.42 | 20.45 | 1,028,537 | -0.60(-2.85%) |
Dec 11, 2014 | 21.10 | 21.31 | 21.01 | 21.05 | 636,712 | -0.19(-0.91%) |
Dec 10, 2014 | 21.79 | 21.81 | 21.24 | 21.24 | 1,248,354 | -0.66(-3.02%) |
Dec 09, 2014 | 21.85 | 21.97 | 21.73 | 21.91 | 963,534 | -0.07(-0.33%) |
Dec 08, 2014 | 22.49 | 22.51 | 21.87 | 21.98 | 2,777,526 | -0.61(-2.69%) |
Dec 05, 2014 | 22.38 | 22.68 | 22.35 | 22.59 | 335,295 | +0.08(+0.36%) |
Dec 04, 2014 | 22.63 | 22.68 | 22.45 | 22.51 | 1,015,793 | -0.39(-1.69%) |
Dec 03, 2014 | 22.83 | 23.04 | 22.81 | 22.89 | 431,913 | +0.23(+1.00%) |
Dec 02, 2014 | 22.99 | 23.09 | 22.61 | 22.67 | 835,416 | -0.35(-1.54%) |
Dec 01, 2014 | 23.43 | 23.53 | 22.97 | 23.02 | 1,211,349 | -0.77(-3.25%) |
Nov 28, 2014 | 24.09 | 24.20 | 23.80 | 23.80 | 737,544 | -0.77(-3.15%) |
Nov 26, 2014 | 24.62 | 24.57 | 24.57 | 24.57 | 1,582,565 | +0.14(+0.57%) |
Nov 25, 2014 | 24.74 | 24.75 | 24.38 | 24.43 | 333,289 | +0.03(+0.14%) |
Nov 24, 2014 | 24.76 | 24.79 | 24.39 | 24.40 | 1,403,049 | -0.54(-2.17%) |
Nov 21, 2014 | 24.20 | 24.95 | 24.17 | 24.94 | 2,150,555 | +1.24(+5.21%) |
Nov 20, 2014 | 23.83 | 23.97 | 23.46 | 23.70 | 427,974 | +0.06(+0.25%) |
Nov 19, 2014 | 23.37 | 23.66 | 23.24 | 23.64 | 767,320 | +0.47(+2.05%) |
Nov 18, 2014 | 22.88 | 23.19 | 22.79 | 23.17 | 487,515 | +0.35(+1.55%) |
Nov 17, 2014 | 22.95 | 23.01 | 22.71 | 22.81 | 1,021,642 | -0.12(-0.52%) |
Nov 14, 2014 | 22.72 | 22.95 | 22.65 | 22.93 | 458,612 | -0.11(-0.46%) |
Nov 13, 2014 | 23.41 | 23.44 | 22.96 | 23.04 | 503,951 | -0.37(-1.57%) |
Nov 12, 2014 | 23.51 | 23.75 | 23.35 | 23.41 | 514,896 | -0.02(-0.09%) |
Nov 11, 2014 | 23.39 | 23.47 | 23.27 | 23.43 | 443,552 | -0.06(-0.26%) |
Nov 10, 2014 | 23.92 | 23.92 | 23.45 | 23.49 | 654,549 | -0.26(-1.10%) |
Nov 07, 2014 | 23.59 | 23.75 | 23.54 | 23.75 | 950,980 | +0.30(+1.28%) |
Nov 06, 2014 | 23.74 | 23.82 | 23.45 | 23.45 | 998,161 | -0.63(-2.61%) |
Nov 05, 2014 | 24.09 | 24.13 | 23.96 | 24.08 | 540,790 | -0.15(-0.61%) |
Nov 04, 2014 | 24.18 | 24.33 | 23.96 | 24.22 | 1,047,395 | +0.11(+0.47%) |