Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.53 | 20.53 | 20.18 | 20.43 | 903,299 | -0.25(-1.22%) |
Jan 29, 2015 | 20.35 | 20.76 | 20.13 | 20.69 | 778,427 | +0.43(+2.15%) |
Jan 28, 2015 | 20.73 | 20.80 | 20.23 | 20.25 | 820,398 | -0.41(-1.99%) |
Jan 27, 2015 | 20.30 | 20.74 | 20.12 | 20.66 | 538,288 | +0.20(+0.96%) |
Jan 26, 2015 | 20.20 | 20.48 | 20.00 | 20.47 | 574,425 | +0.19(+0.95%) |
Jan 23, 2015 | 20.12 | 20.30 | 19.97 | 20.27 | 537,465 | +0.16(+0.78%) |
Jan 22, 2015 | 19.73 | 20.26 | 19.54 | 20.12 | 800,444 | +0.55(+2.82%) |
Jan 21, 2015 | 19.36 | 19.67 | 19.16 | 19.57 | 733,905 | +0.19(+1.00%) |
Jan 20, 2015 | 20.25 | 20.26 | 19.31 | 19.37 | 1,292,450 | -0.88(-4.33%) |
Jan 16, 2015 | 19.55 | 20.30 | 19.48 | 20.25 | 847,800 | +0.63(+3.22%) |
Jan 15, 2015 | 19.68 | 19.88 | 19.36 | 19.62 | 966,831 | -0.07(-0.37%) |
Jan 14, 2015 | 19.83 | 20.02 | 19.56 | 19.69 | 1,608,658 | -0.44(-2.20%) |
Jan 13, 2015 | 21.36 | 21.55 | 19.73 | 20.13 | 1,841,704 | -1.22(-5.71%) |
Jan 12, 2015 | 20.94 | 21.37 | 20.86 | 21.35 | 1,284,740 | +0.53(+2.52%) |
Jan 09, 2015 | 20.91 | 20.92 | 20.65 | 20.83 | 934,577 | -0.02(-0.11%) |
Jan 08, 2015 | 20.18 | 21.04 | 20.13 | 20.85 | 2,331,007 | +0.75(+3.71%) |
Jan 07, 2015 | 20.11 | 20.18 | 19.81 | 20.10 | 1,239,583 | +0.24(+1.21%) |
Jan 06, 2015 | 20.14 | 20.27 | 19.59 | 19.86 | 834,306 | -0.21(-1.04%) |
Jan 05, 2015 | 20.03 | 20.26 | 19.72 | 20.07 | 693,699 | -0.01(-0.04%) |
Jan 02, 2015 | 20.15 | 20.33 | 19.78 | 20.08 | 437,345 | +0.08(+0.40%) |
Dec 31, 2014 | 20.37 | 20.00 | 20.00 | 20.00 | 519,424 | -0.33(-1.63%) |
Dec 30, 2014 | 20.26 | 20.56 | 20.23 | 20.33 | 244,785 | +0.08(+0.39%) |
Dec 29, 2014 | 19.94 | 20.35 | 19.92 | 20.25 | 536,548 | +0.30(+1.53%) |
Dec 26, 2014 | 20.05 | 20.28 | 19.90 | 19.95 | 304,714 | +0.08(+0.38%) |
Dec 24, 2014 | 19.83 | 19.87 | 19.87 | 19.87 | 312,757 | +0.12(+0.60%) |
Dec 23, 2014 | 19.84 | 20.09 | 19.68 | 19.75 | 626,476 | +0.03(+0.17%) |
Dec 22, 2014 | 19.52 | 19.84 | 19.48 | 19.72 | 486,523 | +0.21(+1.05%) |
Dec 19, 2014 | 19.90 | 19.98 | 19.14 | 19.51 | 1,339,539 | -0.38(-1.90%) |
Dec 18, 2014 | 19.94 | 20.02 | 19.52 | 19.89 | 756,169 | +0.10(+0.48%) |
Dec 17, 2014 | 19.21 | 19.81 | 18.97 | 19.79 | 1,154,821 | +0.67(+3.50%) |
Dec 16, 2014 | 19.17 | 19.50 | 19.06 | 19.12 | 795,790 | -0.05(-0.28%) |
Dec 15, 2014 | 19.17 | 19.44 | 18.90 | 19.18 | 1,094,722 | +0.14(+0.74%) |
Dec 12, 2014 | 18.52 | 19.20 | 18.48 | 19.04 | 1,033,237 | +0.35(+1.87%) |
Dec 11, 2014 | 18.85 | 19.11 | 18.61 | 18.69 | 980,349 | +0.01(+0.06%) |
Dec 10, 2014 | 19.15 | 19.39 | 18.66 | 18.67 | 655,401 | -0.48(-2.52%) |
Dec 09, 2014 | 18.85 | 19.22 | 18.61 | 19.16 | 795,234 | +0.38(+2.01%) |
Dec 08, 2014 | 18.64 | 18.95 | 18.60 | 18.78 | 694,681 | +0.04(+0.20%) |
Dec 05, 2014 | 18.83 | 18.83 | 18.58 | 18.74 | 587,598 | -0.09(-0.47%) |
Dec 04, 2014 | 19.20 | 19.32 | 18.74 | 18.83 | 559,791 | -0.36(-1.87%) |
Dec 03, 2014 | 18.92 | 19.29 | 18.77 | 19.19 | 574,486 | +0.30(+1.57%) |
Dec 02, 2014 | 18.87 | 19.04 | 18.70 | 18.89 | 432,235 | +0.02(+0.12%) |
Dec 01, 2014 | 19.36 | 19.36 | 18.84 | 18.87 | 531,727 | -0.62(-3.20%) |
Nov 28, 2014 | 19.52 | 19.90 | 19.41 | 19.49 | 318,048 | +0.07(+0.37%) |
Nov 26, 2014 | 19.56 | 19.42 | 19.42 | 19.42 | 363,176 | -0.15(-0.76%) |
Nov 25, 2014 | 19.90 | 20.07 | 19.50 | 19.57 | 426,524 | -0.23(-1.17%) |
Nov 24, 2014 | 19.23 | 19.80 | 19.22 | 19.80 | 656,331 | +0.55(+2.87%) |
Nov 21, 2014 | 19.57 | 19.66 | 19.19 | 19.25 | 633,839 | -0.19(-0.96%) |
Nov 20, 2014 | 18.83 | 19.59 | 18.71 | 19.44 | 483,582 | +0.60(+3.19%) |
Nov 19, 2014 | 18.70 | 18.92 | 18.59 | 18.83 | 704,316 | +0.15(+0.79%) |
Nov 18, 2014 | 18.53 | 18.76 | 18.49 | 18.69 | 437,655 | +0.16(+0.86%) |
Nov 17, 2014 | 18.87 | 18.98 | 18.50 | 18.53 | 849,957 | -0.41(-2.15%) |
Nov 14, 2014 | 18.93 | 19.16 | 18.87 | 18.93 | 669,965 | -0.32(-1.68%) |
Nov 13, 2014 | 19.34 | 19.42 | 19.12 | 19.26 | 631,980 | -0.11(-0.59%) |
Nov 12, 2014 | 19.14 | 19.42 | 19.14 | 19.37 | 545,524 | +0.27(+1.40%) |
Nov 11, 2014 | 18.94 | 19.15 | 18.83 | 19.11 | 399,491 | +0.21(+1.11%) |
Nov 10, 2014 | 18.81 | 18.93 | 18.70 | 18.90 | 713,082 | +0.05(+0.24%) |
Nov 07, 2014 | 18.85 | 18.85 | 18.55 | 18.85 | 1,096,589 | -0.06(-0.34%) |
Nov 06, 2014 | 18.95 | 19.17 | 18.78 | 18.91 | 878,066 | -0.22(-1.13%) |
Nov 05, 2014 | 18.85 | 19.29 | 18.74 | 19.13 | 797,550 | +0.45(+2.38%) |
Nov 04, 2014 | 18.71 | 18.80 | 18.55 | 18.69 | 521,937 | -0.06(-0.30%) |