Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.34 | 19.52 | 19.29 | 19.29 | 116,174 | -0.27(-1.36%) |
Jan 29, 2015 | 19.47 | 19.55 | 19.32 | 19.55 | 1,103,589 | +0.15(+0.79%) |
Jan 28, 2015 | 19.77 | 19.77 | 19.39 | 19.40 | 27,906 | -0.34(-1.73%) |
Jan 27, 2015 | 19.76 | 19.86 | 19.67 | 19.74 | 101,537 | -0.17(-0.84%) |
Jan 26, 2015 | 19.81 | 19.93 | 19.81 | 19.91 | 33,178 | +0.01(+0.06%) |
Jan 23, 2015 | 19.98 | 20.00 | 19.87 | 19.90 | 43,374 | -0.14(-0.71%) |
Jan 22, 2015 | 19.81 | 20.06 | 19.81 | 20.04 | 29,506 | +0.26(+1.33%) |
Jan 21, 2015 | 19.65 | 19.81 | 19.58 | 19.78 | 64,651 | +0.15(+0.74%) |
Jan 20, 2015 | 19.68 | 19.70 | 19.52 | 19.63 | 56,130 | -0.04(-0.18%) |
Jan 16, 2015 | 19.32 | 19.67 | 19.32 | 19.67 | 77,860 | +0.28(+1.44%) |
Jan 15, 2015 | 19.59 | 19.59 | 19.39 | 19.39 | 38,912 | -0.16(-0.83%) |
Jan 14, 2015 | 19.49 | 19.55 | 19.32 | 19.55 | 68,851 | -0.14(-0.72%) |
Jan 13, 2015 | 19.95 | 20.01 | 19.62 | 19.69 | 432,400 | -0.08(-0.41%) |
Jan 12, 2015 | 19.97 | 19.97 | 19.72 | 19.77 | 56,563 | -0.21(-1.06%) |
Jan 09, 2015 | 20.20 | 20.20 | 19.93 | 19.99 | 16,760 | -0.15(-0.73%) |
Jan 08, 2015 | 19.95 | 20.16 | 19.95 | 20.13 | 34,008 | +0.37(+1.85%) |
Jan 07, 2015 | 19.74 | 19.82 | 19.71 | 19.77 | 39,893 | +0.13(+0.64%) |
Jan 06, 2015 | 19.79 | 19.82 | 19.53 | 19.64 | 37,695 | -0.16(-0.80%) |
Jan 05, 2015 | 20.13 | 20.13 | 19.74 | 19.80 | 87,759 | -0.36(-1.77%) |
Jan 02, 2015 | 20.27 | 20.27 | 20.08 | 20.16 | 63,484 | -0.03(-0.15%) |
Dec 31, 2014 | 20.49 | 20.19 | 20.19 | 20.19 | 25,150 | -0.24(-1.19%) |
Dec 30, 2014 | 20.47 | 20.47 | 20.42 | 20.43 | 32,579 | -0.06(-0.31%) |
Dec 29, 2014 | 20.39 | 20.53 | 20.39 | 20.49 | 16,257 | +0.03(+0.17%) |
Dec 26, 2014 | 20.52 | 20.52 | 20.46 | 20.46 | 38,510 | +0.02(+0.11%) |
Dec 24, 2014 | 20.51 | 20.44 | 20.44 | 20.44 | 16,096 | -0.02(-0.10%) |
Dec 23, 2014 | 20.34 | 20.49 | 20.34 | 20.46 | 60,225 | +0.15(+0.74%) |
Dec 22, 2014 | 20.26 | 20.31 | 20.23 | 20.31 | 23,812 | +0.02(+0.09%) |
Dec 19, 2014 | 20.26 | 20.30 | 20.15 | 20.29 | 73,011 | +0.16(+0.77%) |
Dec 18, 2014 | 20.00 | 20.14 | 19.88 | 20.14 | 141,574 | +0.46(+2.35%) |
Dec 17, 2014 | 19.39 | 19.67 | 19.38 | 19.67 | 68,744 | +0.36(+1.84%) |
Dec 16, 2014 | 19.27 | 19.71 | 19.22 | 19.32 | 57,488 | -0.09(-0.47%) |
Dec 15, 2014 | 19.57 | 19.65 | 19.33 | 19.41 | 56,759 | -0.11(-0.55%) |
Dec 12, 2014 | 19.76 | 19.76 | 19.52 | 19.52 | 93,621 | -0.35(-1.76%) |
Dec 11, 2014 | 20.01 | 20.05 | 19.85 | 19.87 | 36,994 | +0.08(+0.42%) |
Dec 10, 2014 | 20.07 | 20.07 | 19.75 | 19.78 | 39,165 | -0.27(-1.36%) |
Dec 09, 2014 | 19.98 | 20.08 | 19.85 | 20.06 | 48,564 | -0.09(-0.42%) |
Dec 08, 2014 | 20.23 | 20.23 | 20.07 | 20.14 | 30,551 | -0.09(-0.43%) |
Dec 05, 2014 | 20.27 | 20.29 | 20.23 | 20.23 | 28,172 | +0.01(+0.04%) |
Dec 04, 2014 | 20.25 | 20.25 | 20.14 | 20.22 | 46,843 | -0.05(-0.24%) |
Dec 03, 2014 | 20.18 | 20.28 | 20.18 | 20.27 | 48,741 | +0.09(+0.44%) |
Dec 02, 2014 | 20.05 | 20.19 | 20.05 | 20.18 | 205,510 | +0.12(+0.60%) |
Dec 01, 2014 | 20.08 | 20.08 | 19.98 | 20.06 | 28,617 | -0.03(-0.14%) |
Nov 28, 2014 | 20.13 | 20.16 | 20.09 | 20.09 | 19,400 | -0.10(-0.51%) |
Nov 26, 2014 | 20.16 | 20.19 | 20.19 | 20.19 | 24,801 | +0.03(+0.17%) |
Nov 25, 2014 | 20.18 | 20.22 | 20.10 | 20.15 | 41,666 | -0.04(-0.21%) |
Nov 24, 2014 | 20.26 | 20.26 | 20.16 | 20.20 | 48,134 | +0.02(+0.10%) |
Nov 21, 2014 | 20.31 | 20.31 | 20.11 | 20.18 | 55,787 | +0.12(+0.58%) |
Nov 20, 2014 | 19.93 | 20.06 | 19.93 | 20.06 | 86,733 | +0.04(+0.19%) |
Nov 19, 2014 | 20.06 | 20.06 | 19.94 | 20.02 | 67,535 | -0.02(-0.11%) |
Nov 18, 2014 | 20.01 | 20.08 | 20.00 | 20.04 | 28,774 | +0.06(+0.32%) |
Nov 17, 2014 | 19.90 | 19.98 | 19.86 | 19.98 | 61,102 | +0.09(+0.43%) |
Nov 14, 2014 | 19.91 | 19.92 | 19.86 | 19.89 | 23,839 | +0.03(+0.13%) |
Nov 13, 2014 | 19.92 | 19.93 | 19.81 | 19.87 | 344,610 | -0.02(-0.08%) |
Nov 12, 2014 | 19.83 | 19.89 | 19.83 | 19.88 | 72,839 | -0.02(-0.09%) |
Nov 11, 2014 | 19.96 | 19.96 | 19.89 | 19.90 | 28,162 | -0.01(-0.05%) |
Nov 10, 2014 | 19.88 | 19.91 | 19.84 | 19.91 | 110,339 | +0.07(+0.35%) |
Nov 07, 2014 | 19.77 | 19.87 | 19.77 | 19.84 | 21,187 | +0.02(+0.10%) |
Nov 06, 2014 | 19.77 | 19.82 | 19.73 | 19.82 | 46,469 | +0.10(+0.48%) |
Nov 05, 2014 | 19.69 | 19.74 | 19.65 | 19.73 | 53,013 | +0.15(+0.76%) |
Nov 04, 2014 | 19.63 | 19.63 | 19.55 | 19.58 | 22,614 | -0.05(-0.26%) |