Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.38 | 18.44 | 18.22 | 18.24 | 1,382,304 | -0.23(-1.22%) |
Jan 29, 2015 | 18.50 | 18.51 | 18.32 | 18.46 | 1,057,534 | +0.23(+1.28%) |
Jan 28, 2015 | 18.72 | 18.73 | 18.21 | 18.23 | 1,967,595 | -0.51(-2.73%) |
Jan 27, 2015 | 18.58 | 18.84 | 18.53 | 18.74 | 1,338,659 | -0.10(-0.51%) |
Jan 26, 2015 | 18.95 | 19.01 | 18.78 | 18.84 | 1,963,442 | -0.11(-0.59%) |
Jan 23, 2015 | 19.23 | 19.28 | 18.93 | 18.95 | 2,053,275 | -0.83(-4.21%) |
Jan 22, 2015 | 19.62 | 19.81 | 19.56 | 19.78 | 1,475,840 | +0.27(+1.38%) |
Jan 21, 2015 | 19.24 | 19.52 | 19.20 | 19.51 | 3,101,805 | +0.45(+2.36%) |
Jan 20, 2015 | 19.42 | 19.44 | 18.98 | 19.06 | 2,049,453 | -0.05(-0.27%) |
Jan 16, 2015 | 19.34 | 19.46 | 18.85 | 19.11 | 4,992,639 | -1.01(-5.04%) |
Jan 15, 2015 | 20.41 | 20.48 | 19.70 | 20.13 | 6,735,612 | +0.36(+1.80%) |
Jan 14, 2015 | 19.72 | 19.80 | 19.56 | 19.77 | 1,920,055 | -0.27(-1.34%) |
Jan 13, 2015 | 20.21 | 20.32 | 19.88 | 20.04 | 1,700,370 | +0.03(+0.17%) |
Jan 12, 2015 | 20.02 | 20.10 | 19.84 | 20.01 | 1,304,253 | -0.11(-0.56%) |
Jan 09, 2015 | 20.24 | 20.25 | 20.05 | 20.12 | 2,407,300 | -0.35(-1.69%) |
Jan 08, 2015 | 20.35 | 20.69 | 20.34 | 20.47 | 2,144,717 | -0.16(-0.76%) |
Jan 07, 2015 | 20.55 | 20.66 | 20.40 | 20.62 | 1,111,026 | -0.02(-0.08%) |
Jan 06, 2015 | 20.91 | 20.93 | 20.47 | 20.64 | 2,248,575 | -0.37(-1.77%) |
Jan 05, 2015 | 21.16 | 21.19 | 20.93 | 21.01 | 1,513,611 | -0.65(-3.00%) |
Jan 02, 2015 | 21.89 | 21.89 | 21.55 | 21.66 | 1,535,357 | -0.08(-0.36%) |
Dec 31, 2014 | 21.99 | 21.74 | 21.74 | 21.74 | 1,180,973 | -0.20(-0.91%) |
Dec 30, 2014 | 22.13 | 22.16 | 21.92 | 21.94 | 816,720 | -0.19(-0.86%) |
Dec 29, 2014 | 22.12 | 22.29 | 22.12 | 22.13 | 991,163 | -0.38(-1.69%) |
Dec 26, 2014 | 22.52 | 22.73 | 22.49 | 22.51 | 640,092 | +0.02(+0.08%) |
Dec 24, 2014 | 22.55 | 22.49 | 22.49 | 22.49 | 236,494 | -0.01(-0.04%) |
Dec 23, 2014 | 22.44 | 22.55 | 22.41 | 22.50 | 1,363,615 | +0.10(+0.43%) |
Dec 22, 2014 | 22.54 | 22.54 | 22.36 | 22.41 | 814,555 | +0.04(+0.19%) |
Dec 19, 2014 | 22.25 | 22.48 | 22.15 | 22.36 | 1,184,362 | -0.08(-0.35%) |
Dec 18, 2014 | 22.14 | 22.44 | 22.11 | 22.44 | 1,692,776 | +0.54(+2.45%) |
Dec 17, 2014 | 21.56 | 22.04 | 21.54 | 21.90 | 1,520,126 | +0.37(+1.73%) |
Dec 16, 2014 | 21.45 | 21.88 | 21.38 | 21.53 | 2,154,189 | -0.07(-0.32%) |
Dec 15, 2014 | 22.00 | 22.03 | 21.54 | 21.60 | 1,743,148 | -0.40(-1.81%) |
Dec 12, 2014 | 22.42 | 22.50 | 21.99 | 22.00 | 1,494,298 | -0.56(-2.50%) |
Dec 11, 2014 | 22.69 | 22.80 | 22.56 | 22.56 | 1,013,129 | +0.00(+0.00%) |
Dec 10, 2014 | 22.83 | 22.85 | 22.55 | 22.56 | 1,505,520 | -0.39(-1.70%) |
Dec 09, 2014 | 22.75 | 23.04 | 22.75 | 22.95 | 940,967 | -0.12(-0.53%) |
Dec 08, 2014 | 23.16 | 23.20 | 23.01 | 23.07 | 526,787 | -0.20(-0.86%) |
Dec 05, 2014 | 23.21 | 23.35 | 23.19 | 23.27 | 593,741 | +0.10(+0.45%) |
Dec 04, 2014 | 23.14 | 23.28 | 23.01 | 23.17 | 693,121 | -0.04(-0.19%) |
Dec 03, 2014 | 23.16 | 23.22 | 23.11 | 23.21 | 523,435 | +0.10(+0.45%) |
Dec 02, 2014 | 23.17 | 23.21 | 23.05 | 23.11 | 607,352 | +0.16(+0.68%) |
Dec 01, 2014 | 23.02 | 23.10 | 22.90 | 22.95 | 1,321,260 | -0.16(-0.71%) |
Nov 28, 2014 | 23.27 | 23.28 | 23.11 | 23.12 | 435,783 | -0.37(-1.59%) |
Nov 26, 2014 | 23.52 | 23.49 | 23.49 | 23.49 | 399,733 | -0.10(-0.44%) |
Nov 25, 2014 | 23.48 | 23.62 | 23.46 | 23.59 | 645,155 | +0.27(+1.15%) |
Nov 24, 2014 | 23.21 | 23.34 | 23.16 | 23.33 | 695,095 | +0.45(+1.97%) |
Nov 21, 2014 | 22.81 | 23.01 | 22.80 | 22.88 | 1,175,793 | +0.18(+0.80%) |
Nov 20, 2014 | 22.55 | 22.70 | 22.55 | 22.69 | 659,724 | -0.21(-0.91%) |
Nov 19, 2014 | 22.97 | 22.98 | 22.84 | 22.90 | 865,229 | +0.06(+0.27%) |
Nov 18, 2014 | 22.89 | 22.97 | 22.81 | 22.84 | 970,631 | +0.11(+0.50%) |
Nov 17, 2014 | 22.60 | 22.77 | 22.55 | 22.73 | 1,112,799 | -0.05(-0.23%) |
Nov 14, 2014 | 22.55 | 22.84 | 22.54 | 22.78 | 432,224 | +0.07(+0.31%) |
Nov 13, 2014 | 22.68 | 22.81 | 22.63 | 22.71 | 877,095 | +0.38(+1.71%) |
Nov 12, 2014 | 22.36 | 22.42 | 22.31 | 22.33 | 674,549 | -0.15(-0.66%) |
Nov 11, 2014 | 22.49 | 22.55 | 22.39 | 22.48 | 986,346 | -0.04(-0.19%) |
Nov 10, 2014 | 22.58 | 22.62 | 22.48 | 22.52 | 755,854 | +0.12(+0.54%) |
Nov 07, 2014 | 22.45 | 22.46 | 22.30 | 22.40 | 1,022,849 | +0.11(+0.51%) |
Nov 06, 2014 | 22.42 | 22.47 | 22.21 | 22.29 | 731,710 | -0.16(-0.73%) |
Nov 05, 2014 | 22.39 | 22.49 | 22.25 | 22.45 | 1,115,545 | +0.00(+0.00%) |
Nov 04, 2014 | 22.49 | 22.49 | 22.27 | 22.45 | 1,088,737 | -0.08(-0.35%) |