Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.52 | 19.87 | 19.42 | 19.48 | 4,206,082 | -0.43(-2.16%) |
Jan 29, 2015 | 20.11 | 20.15 | 19.55 | 19.91 | 4,471,695 | -0.23(-1.13%) |
Jan 28, 2015 | 20.31 | 20.36 | 19.91 | 20.14 | 5,608,606 | -0.10(-0.48%) |
Jan 27, 2015 | 19.62 | 20.76 | 19.57 | 20.24 | 6,772,459 | +0.43(+2.19%) |
Jan 26, 2015 | 19.00 | 19.96 | 18.94 | 19.80 | 4,477,094 | +1.16(+6.25%) |
Jan 23, 2015 | 18.42 | 18.76 | 18.37 | 18.64 | 3,559,532 | -0.00(-0.02%) |
Jan 22, 2015 | 17.98 | 18.73 | 17.98 | 18.64 | 4,373,937 | +0.80(+4.46%) |
Jan 21, 2015 | 17.61 | 18.06 | 17.61 | 17.85 | 5,178,242 | +0.12(+0.66%) |
Jan 20, 2015 | 18.26 | 18.26 | 17.62 | 17.73 | 9,496,395 | -0.54(-2.95%) |
Jan 16, 2015 | 18.69 | 18.73 | 18.21 | 18.27 | 7,098,859 | -0.64(-3.39%) |
Jan 15, 2015 | 19.43 | 19.56 | 18.65 | 18.91 | 4,424,208 | -0.29(-1.50%) |
Jan 14, 2015 | 19.08 | 19.34 | 18.81 | 19.20 | 2,559,255 | -0.19(-1.00%) |
Jan 13, 2015 | 19.77 | 20.02 | 19.18 | 19.39 | 6,063,417 | -0.20(-1.04%) |
Jan 12, 2015 | 19.78 | 19.78 | 19.42 | 19.59 | 2,355,653 | -0.23(-1.15%) |
Jan 09, 2015 | 19.69 | 20.00 | 19.51 | 19.82 | 2,665,328 | +0.06(+0.29%) |
Jan 08, 2015 | 19.40 | 19.96 | 19.36 | 19.77 | 3,452,118 | +0.46(+2.40%) |
Jan 07, 2015 | 19.08 | 19.38 | 18.98 | 19.30 | 4,865,690 | +0.61(+3.28%) |
Jan 06, 2015 | 19.02 | 19.06 | 18.10 | 18.69 | 6,147,988 | -0.60(-3.09%) |
Jan 05, 2015 | 19.59 | 19.61 | 19.20 | 19.29 | 3,902,065 | -0.32(-1.66%) |
Jan 02, 2015 | 20.44 | 20.50 | 19.26 | 19.61 | 5,271,562 | -1.01(-4.88%) |
Dec 31, 2014 | 20.62 | 20.62 | 20.62 | 20.62 | 4,303,535 | -0.11(-0.51%) |
Dec 30, 2014 | 20.84 | 20.98 | 20.51 | 20.72 | 4,358,162 | -0.11(-0.55%) |
Dec 29, 2014 | 20.13 | 20.98 | 19.99 | 20.84 | 6,807,574 | +0.50(+2.48%) |
Dec 26, 2014 | 20.61 | 20.62 | 20.27 | 20.33 | 3,743,679 | +0.19(+0.97%) |
Dec 24, 2014 | 19.99 | 20.14 | 20.14 | 20.14 | 2,200,307 | +0.16(+0.81%) |
Dec 23, 2014 | 19.39 | 20.21 | 19.19 | 19.98 | 6,483,792 | +0.59(+3.06%) |
Dec 22, 2014 | 19.44 | 19.55 | 19.25 | 19.38 | 3,490,665 | -0.04(-0.21%) |
Dec 19, 2014 | 18.92 | 19.51 | 18.92 | 19.42 | 7,542,332 | +0.75(+4.04%) |
Dec 18, 2014 | 18.34 | 18.88 | 18.24 | 18.67 | 6,407,884 | +0.73(+4.07%) |
Dec 17, 2014 | 17.52 | 18.04 | 17.07 | 17.94 | 11,286,330 | -0.09(-0.50%) |
Dec 16, 2014 | 18.59 | 18.76 | 18.00 | 18.03 | 8,250,279 | -0.76(-4.06%) |
Dec 15, 2014 | 19.03 | 19.33 | 18.78 | 18.79 | 4,314,421 | -0.19(-1.03%) |
Dec 12, 2014 | 19.22 | 19.48 | 18.95 | 18.99 | 3,479,156 | -0.31(-1.62%) |
Dec 11, 2014 | 18.68 | 19.51 | 18.61 | 19.30 | 6,333,848 | +0.64(+3.41%) |
Dec 10, 2014 | 19.80 | 19.87 | 18.56 | 18.66 | 7,178,574 | -0.93(-4.76%) |
Dec 09, 2014 | 19.34 | 19.67 | 19.12 | 19.59 | 5,104,117 | -0.06(-0.29%) |
Dec 08, 2014 | 20.27 | 20.27 | 19.42 | 19.65 | 5,504,453 | -0.73(-3.58%) |
Dec 05, 2014 | 20.17 | 20.41 | 20.17 | 20.38 | 5,260,741 | +0.09(+0.44%) |
Dec 04, 2014 | 19.97 | 20.34 | 19.96 | 20.29 | 7,653,538 | +0.12(+0.60%) |
Dec 03, 2014 | 19.56 | 20.26 | 19.51 | 20.17 | 5,079,239 | +0.32(+1.64%) |
Dec 02, 2014 | 20.34 | 20.51 | 19.84 | 19.85 | 5,396,165 | -0.46(-2.28%) |
Dec 01, 2014 | 20.51 | 20.88 | 20.18 | 20.31 | 4,108,243 | -0.70(-3.32%) |
Nov 28, 2014 | 20.87 | 21.02 | 20.57 | 21.01 | 1,680,285 | +0.27(+1.29%) |
Nov 26, 2014 | 20.64 | 20.74 | 20.74 | 20.74 | 1,745,092 | -0.11(-0.54%) |
Nov 25, 2014 | 21.32 | 21.59 | 20.74 | 20.85 | 2,852,242 | -0.50(-2.36%) |
Nov 24, 2014 | 21.14 | 21.39 | 21.06 | 21.36 | 3,509,893 | +0.16(+0.77%) |
Nov 21, 2014 | 21.10 | 21.80 | 21.10 | 21.19 | 7,192,174 | +0.79(+3.86%) |
Nov 20, 2014 | 20.13 | 20.63 | 20.01 | 20.41 | 3,095,272 | +0.20(+1.01%) |
Nov 19, 2014 | 21.04 | 21.04 | 20.16 | 20.20 | 2,942,098 | -0.51(-2.46%) |
Nov 18, 2014 | 20.71 | 20.84 | 20.29 | 20.71 | 3,708,544 | -0.31(-1.46%) |
Nov 17, 2014 | 21.12 | 21.16 | 20.86 | 21.02 | 3,099,353 | -0.45(-2.11%) |
Nov 14, 2014 | 21.31 | 21.65 | 21.10 | 21.47 | 3,177,512 | +0.22(+1.03%) |
Nov 13, 2014 | 21.07 | 21.35 | 21.05 | 21.25 | 3,905,205 | +0.21(+1.00%) |
Nov 12, 2014 | 20.79 | 21.07 | 20.78 | 21.04 | 3,049,731 | -0.02(-0.12%) |
Nov 11, 2014 | 20.44 | 21.12 | 20.41 | 21.07 | 5,830,690 | +0.68(+3.33%) |
Nov 10, 2014 | 19.83 | 20.68 | 19.83 | 20.39 | 4,851,579 | +0.34(+1.70%) |
Nov 07, 2014 | 19.68 | 20.30 | 19.68 | 20.05 | 4,231,624 | +0.07(+0.36%) |
Nov 06, 2014 | 20.19 | 20.42 | 19.68 | 19.98 | 7,286,158 | +0.23(+1.19%) |
Nov 05, 2014 | 19.64 | 19.90 | 19.50 | 19.74 | 9,043,694 | -0.87(-4.22%) |
Nov 04, 2014 | 21.17 | 21.25 | 20.09 | 20.61 | 6,530,032 | -0.89(-4.16%) |