Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.50 | 22.98 | 22.40 | 22.63 | 273,739 | -0.12(-0.53%) |
Jan 29, 2015 | 22.70 | 22.97 | 21.90 | 22.75 | 136,986 | +0.22(+0.98%) |
Jan 28, 2015 | 23.86 | 23.98 | 22.07 | 22.53 | 199,676 | -1.23(-5.18%) |
Jan 27, 2015 | 22.34 | 23.98 | 22.01 | 23.76 | 192,783 | +0.79(+3.44%) |
Jan 26, 2015 | 21.56 | 22.98 | 21.00 | 22.97 | 287,018 | +1.46(+6.79%) |
Jan 23, 2015 | 20.32 | 21.95 | 19.56 | 21.51 | 245,633 | +1.21(+5.96%) |
Jan 22, 2015 | 19.93 | 20.50 | 18.81 | 20.30 | 172,823 | +0.56(+2.84%) |
Jan 21, 2015 | 19.97 | 20.34 | 19.70 | 19.74 | 158,306 | -0.39(-1.94%) |
Jan 20, 2015 | 20.00 | 20.60 | 18.96 | 20.13 | 244,652 | +0.06(+0.30%) |
Jan 16, 2015 | 19.11 | 20.53 | 19.03 | 20.07 | 190,538 | +0.87(+4.53%) |
Jan 15, 2015 | 20.52 | 20.52 | 19.16 | 19.20 | 187,221 | -1.21(-5.93%) |
Jan 14, 2015 | 19.46 | 20.48 | 19.25 | 20.41 | 93,304 | +0.44(+2.20%) |
Jan 13, 2015 | 20.79 | 21.35 | 19.75 | 19.97 | 176,792 | -0.57(-2.78%) |
Jan 12, 2015 | 21.68 | 21.78 | 20.39 | 20.54 | 138,597 | -1.01(-4.69%) |
Jan 09, 2015 | 21.58 | 21.81 | 20.76 | 21.55 | 157,232 | +0.07(+0.33%) |
Jan 08, 2015 | 20.96 | 21.74 | 20.35 | 21.48 | 244,726 | +0.72(+3.47%) |
Jan 07, 2015 | 19.29 | 20.84 | 19.29 | 20.76 | 222,415 | +1.71(+8.98%) |
Jan 06, 2015 | 19.48 | 20.23 | 18.76 | 19.05 | 260,324 | -0.31(-1.60%) |
Jan 05, 2015 | 20.15 | 20.59 | 19.31 | 19.36 | 240,124 | -0.99(-4.86%) |
Jan 02, 2015 | 21.00 | 21.38 | 19.95 | 20.35 | 207,584 | -0.41(-1.97%) |
Dec 31, 2014 | 20.88 | 20.76 | 20.76 | 20.76 | 231,200 | +0.07(+0.34%) |
Dec 30, 2014 | 20.73 | 21.59 | 20.56 | 20.69 | 242,690 | -0.24(-1.15%) |
Dec 29, 2014 | 21.51 | 22.00 | 20.57 | 20.93 | 300,249 | -0.45(-2.10%) |
Dec 26, 2014 | 20.19 | 21.40 | 20.19 | 21.38 | 148,965 | +1.24(+6.16%) |
Dec 24, 2014 | 18.73 | 20.14 | 20.14 | 20.14 | 145,900 | +1.41(+7.53%) |
Dec 23, 2014 | 20.80 | 20.98 | 18.68 | 18.73 | 217,682 | -1.91(-9.25%) |
Dec 22, 2014 | 21.62 | 21.91 | 20.48 | 20.64 | 254,312 | -0.91(-4.22%) |
Dec 19, 2014 | 20.34 | 21.82 | 20.00 | 21.55 | 650,933 | +1.17(+5.74%) |
Dec 18, 2014 | 20.38 | 20.77 | 19.91 | 20.38 | 199,560 | +0.42(+2.10%) |
Dec 17, 2014 | 18.53 | 20.10 | 18.32 | 19.96 | 267,165 | +1.46(+7.89%) |
Dec 16, 2014 | 18.48 | 19.55 | 18.35 | 18.50 | 426,308 | +0.88(+4.99%) |
Dec 15, 2014 | 18.37 | 18.69 | 17.52 | 17.62 | 234,685 | -0.53(-2.92%) |
Dec 12, 2014 | 18.10 | 18.69 | 17.75 | 18.15 | 326,726 | -0.34(-1.84%) |
Dec 11, 2014 | 19.80 | 19.99 | 18.05 | 18.49 | 275,508 | -1.13(-5.76%) |
Dec 10, 2014 | 20.36 | 20.57 | 19.39 | 19.62 | 218,096 | -0.92(-4.48%) |
Dec 09, 2014 | 18.63 | 20.57 | 18.00 | 20.54 | 507,513 | +1.54(+8.11%) |
Dec 08, 2014 | 19.98 | 20.44 | 18.88 | 19.00 | 853,081 | -1.04(-5.19%) |
Dec 05, 2014 | 20.55 | 21.43 | 19.76 | 20.04 | 577,220 | -1.40(-6.53%) |
Dec 04, 2014 | 21.85 | 23.00 | 21.30 | 21.44 | 411,736 | -0.55(-2.50%) |
Dec 03, 2014 | 24.24 | 24.67 | 21.90 | 21.99 | 468,736 | -1.16(-5.01%) |
Dec 02, 2014 | 22.50 | 23.56 | 22.42 | 23.15 | 197,026 | +0.99(+4.47%) |
Dec 01, 2014 | 23.96 | 24.13 | 21.90 | 22.16 | 245,212 | -2.08(-8.58%) |
Nov 28, 2014 | 23.04 | 24.40 | 22.96 | 24.24 | 217,405 | +1.32(+5.76%) |
Nov 26, 2014 | 22.38 | 22.92 | 22.92 | 22.92 | 127,300 | +0.49(+2.18%) |
Nov 25, 2014 | 22.67 | 22.67 | 22.14 | 22.43 | 458,933 | -0.15(-0.66%) |
Nov 24, 2014 | 22.23 | 22.86 | 22.05 | 22.58 | 148,489 | +0.52(+2.36%) |
Nov 21, 2014 | 22.70 | 22.70 | 21.95 | 22.06 | 140,625 | -0.20(-0.90%) |
Nov 20, 2014 | 22.12 | 22.82 | 21.81 | 22.26 | 146,310 | -0.03(-0.13%) |
Nov 19, 2014 | 23.18 | 23.20 | 22.21 | 22.29 | 121,008 | -0.81(-3.51%) |
Nov 18, 2014 | 22.14 | 23.27 | 22.14 | 23.10 | 214,741 | +1.02(+4.62%) |
Nov 17, 2014 | 21.40 | 22.31 | 21.40 | 22.08 | 220,798 | +0.55(+2.55%) |
Nov 14, 2014 | 21.70 | 21.89 | 21.04 | 21.53 | 238,036 | -0.27(-1.24%) |
Nov 13, 2014 | 22.94 | 23.36 | 21.50 | 21.80 | 221,684 | -1.04(-4.55%) |
Nov 12, 2014 | 20.59 | 23.44 | 20.59 | 22.84 | 289,140 | -0.91(-3.83%) |
Nov 11, 2014 | 23.48 | 24.24 | 23.17 | 23.75 | 197,243 | +0.27(+1.15%) |
Nov 10, 2014 | 22.55 | 23.49 | 22.22 | 23.48 | 252,870 | +0.92(+4.08%) |
Nov 07, 2014 | 22.04 | 22.87 | 21.71 | 22.56 | 173,597 | +0.39(+1.76%) |
Nov 06, 2014 | 21.08 | 22.22 | 20.86 | 22.17 | 198,094 | +1.18(+5.62%) |
Nov 05, 2014 | 20.97 | 21.44 | 20.00 | 20.99 | 358,392 | +0.37(+1.79%) |
Nov 04, 2014 | 22.20 | 22.20 | 20.33 | 20.62 | 320,856 | -1.57(-7.08%) |