Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.11 | 20.30 | 19.11 | 20.30 | 3,823 | +1.28(+6.72%) |
Jan 29, 2015 | 19.20 | 19.25 | 19.02 | 19.02 | 4,297 | -0.11(-0.57%) |
Jan 28, 2015 | 19.31 | 19.31 | 19.13 | 19.13 | 4,129 | -0.35(-1.80%) |
Jan 27, 2015 | 19.11 | 19.52 | 19.09 | 19.48 | 2,047 | +0.28(+1.46%) |
Jan 26, 2015 | 19.45 | 19.66 | 19.20 | 19.20 | 6,682 | -0.21(-1.08%) |
Jan 23, 2015 | 19.50 | 19.50 | 19.41 | 19.41 | 1,219 | +0.23(+1.20%) |
Jan 22, 2015 | 19.36 | 19.43 | 19.18 | 19.18 | 9,264 | +0.16(+0.84%) |
Jan 20, 2015 | 19.06 | 19.13 | 19.00 | 19.02 | 40 | -0.45(-2.31%) |
Jan 16, 2015 | 19.38 | 21.70 | 19.30 | 19.47 | 4,395 | +0.35(+1.83%) |
Jan 15, 2015 | 19.75 | 19.75 | 19.12 | 19.12 | 7,946 | -0.26(-1.34%) |
Jan 14, 2015 | 19.00 | 19.40 | 18.70 | 19.38 | 3,260 | +0.47(+2.49%) |
Jan 13, 2015 | 19.01 | 19.01 | 18.61 | 18.91 | 1,515 | -0.54(-2.78%) |
Jan 12, 2015 | 19.69 | 19.69 | 19.40 | 19.45 | 4,531 | -0.54(-2.70%) |
Jan 09, 2015 | 19.99 | 19.99 | 19.99 | 19.99 | 104 | +0.04(+0.20%) |
Jan 08, 2015 | 20.03 | 20.05 | 19.95 | 19.95 | 2,075 | +0.12(+0.60%) |
Jan 07, 2015 | 20.03 | 20.16 | 19.57 | 19.83 | 5,150 | -0.26(-1.29%) |
Jan 06, 2015 | 20.49 | 20.49 | 20.09 | 20.09 | 11,422 | -0.45(-2.19%) |
Jan 05, 2015 | 20.66 | 20.67 | 20.50 | 20.54 | 4,113 | -0.69(-3.25%) |
Jan 02, 2015 | 21.15 | 21.30 | 21.15 | 21.23 | 1,534 | -0.35(-1.62%) |
Dec 31, 2014 | 21.43 | 21.58 | 21.58 | 21.58 | 400 | +0.03(+0.14%) |
Dec 30, 2014 | 21.51 | 21.70 | 21.50 | 21.55 | 2,352 | +0.15(+0.70%) |
Dec 29, 2014 | 22.24 | 22.24 | 21.40 | 21.40 | 2,383 | -0.69(-3.12%) |
Dec 26, 2014 | 21.99 | 22.22 | 21.99 | 22.09 | 2,035 | -0.26(-1.16%) |
Dec 24, 2014 | 22.50 | 22.35 | 22.35 | 22.35 | 800 | -0.60(-2.61%) |
Dec 23, 2014 | 22.68 | 22.95 | 22.68 | 22.95 | 3,721 | +0.50(+2.23%) |
Dec 22, 2014 | 22.55 | 22.55 | 22.34 | 22.45 | 2,155 | -0.48(-2.08%) |
Dec 19, 2014 | 22.42 | 22.93 | 22.42 | 22.93 | 4,861 | +0.67(+3.00%) |
Dec 18, 2014 | 23.05 | 23.05 | 22.16 | 22.26 | 12,722 | -0.74(-3.22%) |
Dec 17, 2014 | 22.19 | 23.07 | 22.19 | 23.00 | 4,374 | +0.77(+3.48%) |
Dec 16, 2014 | 22.22 | 22.45 | 22.01 | 22.23 | 1,782 | -0.38(-1.69%) |
Dec 15, 2014 | 23.11 | 23.11 | 22.58 | 22.61 | 3,984 | -0.25(-1.09%) |
Dec 12, 2014 | 23.07 | 23.20 | 22.86 | 22.86 | 3,839 | -0.43(-1.85%) |
Dec 11, 2014 | 23.38 | 23.66 | 23.29 | 23.29 | 1,679 | +0.23(+0.99%) |
Dec 10, 2014 | 23.32 | 23.32 | 22.96 | 23.06 | 1,238 | -0.44(-1.87%) |
Dec 09, 2014 | 23.29 | 23.56 | 23.26 | 23.50 | 3,595 | +0.15(+0.64%) |
Dec 08, 2014 | 23.46 | 23.46 | 23.22 | 23.35 | 1,370 | -0.45(-1.89%) |
Dec 05, 2014 | 23.80 | 23.96 | 23.96 | 23.80 | 809 | -0.16(-0.66%) |
Dec 04, 2014 | 24.05 | 24.05 | 23.94 | 23.96 | 2,990 | -0.08(-0.31%) |
Dec 03, 2014 | 24.47 | 24.49 | 24.03 | 24.03 | 2,263 | -0.36(-1.46%) |
Dec 02, 2014 | 24.88 | 24.88 | 24.33 | 24.39 | 2,500 | -0.76(-3.02%) |
Dec 01, 2014 | 24.61 | 25.18 | 24.61 | 25.15 | 6,552 | +0.32(+1.29%) |
Nov 28, 2014 | 25.35 | 25.40 | 24.83 | 24.83 | 4,915 | -1.65(-6.23%) |
Nov 26, 2014 | 26.50 | 26.48 | 26.48 | 26.48 | 1,200 | -0.04(-0.15%) |
Nov 25, 2014 | 26.97 | 27.02 | 26.50 | 26.52 | 2,896 | -0.24(-0.91%) |
Nov 24, 2014 | 26.85 | 26.99 | 26.74 | 26.76 | 3,063 | -0.27(-0.99%) |
Nov 21, 2014 | 26.96 | 27.03 | 26.65 | 27.03 | 3,698 | +0.28(+1.05%) |
Nov 20, 2014 | 26.75 | 26.81 | 26.70 | 26.75 | 4,418 | +0.13(+0.49%) |
Nov 19, 2014 | 26.90 | 26.90 | 26.51 | 26.62 | 8,367 | -0.19(-0.71%) |
Nov 18, 2014 | 26.76 | 26.89 | 26.76 | 26.81 | 4,633 | -0.12(-0.45%) |
Nov 17, 2014 | 26.70 | 26.93 | 26.70 | 26.93 | 10,767 | -0.12(-0.44%) |
Nov 14, 2014 | 26.91 | 27.50 | 26.88 | 27.05 | 4,382 | +0.52(+1.97%) |
Nov 13, 2014 | 27.08 | 27.10 | 26.38 | 26.53 | 17,233 | -0.65(-2.40%) |
Nov 12, 2014 | 27.49 | 27.67 | 27.07 | 27.18 | 2,674 | -0.40(-1.45%) |
Nov 11, 2014 | 27.34 | 27.62 | 27.27 | 27.58 | 3,185 | +0.04(+0.15%) |
Nov 10, 2014 | 28.42 | 28.42 | 27.54 | 27.54 | 6,212 | -0.40(-1.43%) |
Nov 07, 2014 | 27.78 | 28.02 | 27.75 | 27.94 | 9,621 | +0.40(+1.45%) |
Nov 06, 2014 | 27.20 | 27.56 | 27.20 | 27.54 | 8,140 | +0.19(+0.69%) |
Nov 05, 2014 | 27.43 | 27.76 | 27.32 | 27.35 | 6,636 | +0.05(+0.18%) |
Nov 04, 2014 | 27.50 | 27.50 | 27.20 | 27.30 | 2,999 | -0.46(-1.66%) |