Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.00 | 19.89 | 18.97 | 19.70 | 2,608,796 | +0.69(+3.63%) |
Jan 29, 2015 | 19.07 | 19.07 | 18.81 | 19.01 | 123,685 | +0.00(+0.00%) |
Jan 28, 2015 | 19.20 | 19.29 | 18.96 | 19.01 | 675,177 | -0.31(-1.60%) |
Jan 27, 2015 | 19.11 | 19.42 | 19.09 | 19.32 | 328,835 | +0.21(+1.10%) |
Jan 26, 2015 | 19.17 | 19.35 | 19.07 | 19.11 | 194,739 | -0.08(-0.42%) |
Jan 23, 2015 | 19.27 | 19.39 | 19.17 | 19.19 | 439,372 | -0.18(-0.93%) |
Jan 22, 2015 | 19.54 | 19.58 | 19.25 | 19.37 | 203,887 | -0.11(-0.56%) |
Jan 21, 2015 | 19.50 | 19.59 | 19.35 | 19.48 | 241,358 | +0.14(+0.72%) |
Jan 20, 2015 | 19.44 | 19.48 | 19.27 | 19.34 | 731,373 | -0.48(-2.42%) |
Jan 16, 2015 | 19.54 | 19.83 | 19.48 | 19.82 | 271,520 | +0.44(+2.27%) |
Jan 15, 2015 | 19.96 | 19.98 | 19.36 | 19.38 | 475,524 | -0.35(-1.77%) |
Jan 14, 2015 | 19.29 | 19.79 | 19.15 | 19.73 | 476,033 | +0.36(+1.86%) |
Jan 13, 2015 | 19.39 | 19.41 | 19.10 | 19.37 | 810,892 | -0.15(-0.77%) |
Jan 12, 2015 | 19.81 | 19.81 | 19.49 | 19.52 | 164,967 | -0.55(-2.74%) |
Jan 09, 2015 | 20.19 | 20.22 | 19.89 | 20.07 | 270,335 | -0.22(-1.08%) |
Jan 08, 2015 | 20.23 | 20.35 | 20.02 | 20.29 | 345,939 | +0.07(+0.35%) |
Jan 07, 2015 | 20.35 | 20.47 | 20.10 | 20.22 | 317,034 | -0.06(-0.30%) |
Jan 06, 2015 | 20.55 | 20.64 | 20.23 | 20.28 | 382,017 | -0.34(-1.65%) |
Jan 05, 2015 | 20.94 | 20.94 | 20.62 | 20.62 | 213,360 | -0.60(-2.83%) |
Jan 02, 2015 | 21.27 | 21.43 | 21.14 | 21.22 | 337,058 | -0.36(-1.67%) |
Dec 31, 2014 | 21.33 | 21.58 | 21.58 | 21.58 | 3,027,900 | +0.01(+0.05%) |
Dec 30, 2014 | 21.62 | 21.72 | 21.50 | 21.57 | 725,120 | -0.05(-0.23%) |
Dec 29, 2014 | 22.02 | 22.11 | 21.53 | 21.62 | 538,493 | -0.32(-1.46%) |
Dec 26, 2014 | 22.75 | 22.75 | 21.81 | 21.94 | 370,826 | -0.05(-0.23%) |
Dec 24, 2014 | 22.17 | 21.99 | 21.99 | 21.99 | 261,000 | -0.46(-2.05%) |
Dec 23, 2014 | 22.11 | 22.57 | 22.11 | 22.45 | 482,674 | +0.33(+1.49%) |
Dec 22, 2014 | 22.46 | 22.50 | 22.11 | 22.12 | 533,616 | -0.66(-2.90%) |
Dec 19, 2014 | 22.37 | 22.85 | 22.20 | 22.78 | 1,694,802 | +0.60(+2.71%) |
Dec 18, 2014 | 22.66 | 22.68 | 22.05 | 22.18 | 681,851 | -0.18(-0.81%) |
Dec 17, 2014 | 22.14 | 22.87 | 22.01 | 22.36 | 1,516,504 | +0.11(+0.49%) |
Dec 16, 2014 | 22.11 | 22.49 | 22.00 | 22.25 | 631,750 | -0.12(-0.54%) |
Dec 15, 2014 | 22.90 | 22.90 | 22.34 | 22.37 | 352,946 | -0.45(-1.97%) |
Dec 12, 2014 | 23.00 | 23.04 | 22.77 | 22.82 | 418,625 | -0.32(-1.38%) |
Dec 11, 2014 | 23.24 | 23.46 | 23.14 | 23.14 | 1,569,170 | -0.28(-1.20%) |
Dec 10, 2014 | 23.64 | 23.64 | 23.20 | 23.42 | 1,969,452 | -0.49(-2.05%) |
Dec 09, 2014 | 23.70 | 23.97 | 23.65 | 23.91 | 326,467 | +0.17(+0.72%) |
Dec 08, 2014 | 24.14 | 24.14 | 23.69 | 23.74 | 712,034 | -0.59(-2.42%) |
Dec 05, 2014 | 24.40 | 24.51 | 24.21 | 24.33 | 676,469 | -0.17(-0.69%) |
Dec 04, 2014 | 24.46 | 24.58 | 24.41 | 24.50 | 188,350 | -0.12(-0.49%) |
Dec 03, 2014 | 24.73 | 24.81 | 24.50 | 24.62 | 233,040 | -0.15(-0.61%) |
Dec 02, 2014 | 25.08 | 25.11 | 24.66 | 24.77 | 349,737 | -0.63(-2.48%) |
Dec 01, 2014 | 25.17 | 25.42 | 24.77 | 25.40 | 397,716 | +0.38(+1.52%) |
Nov 28, 2014 | 25.37 | 25.43 | 24.95 | 25.02 | 1,337,785 | -1.30(-4.94%) |
Nov 26, 2014 | 26.36 | 26.32 | 26.32 | 26.32 | 1,145,300 | -0.11(-0.42%) |
Nov 25, 2014 | 26.84 | 26.91 | 26.40 | 26.43 | 383,522 | -0.24(-0.90%) |
Nov 24, 2014 | 26.76 | 26.98 | 26.65 | 26.67 | 420,491 | -0.31(-1.15%) |
Nov 21, 2014 | 26.94 | 26.99 | 26.73 | 26.98 | 155,545 | +0.25(+0.94%) |
Nov 20, 2014 | 26.55 | 26.78 | 26.52 | 26.73 | 94,870 | +0.31(+1.17%) |
Nov 19, 2014 | 26.61 | 26.70 | 26.42 | 26.42 | 112,386 | -0.08(-0.30%) |
Nov 18, 2014 | 26.57 | 26.61 | 26.42 | 26.50 | 192,887 | -0.23(-0.86%) |
Nov 17, 2014 | 26.57 | 26.76 | 26.51 | 26.73 | 129,643 | -0.08(-0.30%) |
Nov 14, 2014 | 26.53 | 26.81 | 26.52 | 26.81 | 296,350 | +0.37(+1.40%) |
Nov 13, 2014 | 26.85 | 26.88 | 26.33 | 26.44 | 127,923 | -0.55(-2.04%) |
Nov 12, 2014 | 27.10 | 27.29 | 26.95 | 26.99 | 146,957 | -0.19(-0.70%) |
Nov 11, 2014 | 27.05 | 27.26 | 26.96 | 27.18 | 76,990 | +0.02(+0.07%) |
Nov 10, 2014 | 27.67 | 27.70 | 27.07 | 27.16 | 212,193 | -0.27(-0.98%) |
Nov 07, 2014 | 27.31 | 27.55 | 27.31 | 27.43 | 203,930 | +0.18(+0.66%) |
Nov 06, 2014 | 27.07 | 27.30 | 27.04 | 27.25 | 212,870 | -0.07(-0.26%) |
Nov 05, 2014 | 27.04 | 27.45 | 27.00 | 27.32 | 106,598 | +0.21(+0.77%) |
Nov 04, 2014 | 27.20 | 27.21 | 27.00 | 27.11 | 270,188 | -0.37(-1.35%) |