Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.27 | 19.54 | 19.27 | 19.37 | 15,986 | -0.17(-0.88%) |
Jan 29, 2015 | 19.12 | 19.54 | 19.01 | 19.54 | 6,728 | +0.39(+2.06%) |
Jan 28, 2015 | 19.13 | 19.54 | 19.09 | 19.15 | 31,726 | -0.26(-1.33%) |
Jan 27, 2015 | 19.26 | 19.54 | 18.93 | 19.41 | 13,340 | -0.04(-0.22%) |
Jan 26, 2015 | 19.40 | 19.61 | 19.13 | 19.45 | 5,314 | -0.16(-0.80%) |
Jan 23, 2015 | 19.78 | 19.78 | 19.02 | 19.61 | 11,129 | -0.14(-0.69%) |
Jan 22, 2015 | 19.23 | 19.75 | 19.04 | 19.74 | 18,727 | +0.64(+3.34%) |
Jan 21, 2015 | 19.39 | 19.39 | 18.85 | 19.11 | 19,476 | -0.38(-1.95%) |
Jan 20, 2015 | 19.54 | 19.64 | 19.38 | 19.49 | 12,559 | -0.14(-0.69%) |
Jan 16, 2015 | 19.02 | 19.62 | 18.83 | 19.62 | 21,088 | +0.54(+2.82%) |
Jan 15, 2015 | 19.95 | 19.95 | 18.99 | 19.08 | 11,087 | -0.62(-3.13%) |
Jan 14, 2015 | 20.12 | 20.36 | 19.22 | 19.70 | 9,451 | -0.45(-2.24%) |
Jan 13, 2015 | 20.38 | 20.42 | 20.06 | 20.15 | 9,585 | -0.19(-0.92%) |
Jan 12, 2015 | 20.01 | 20.34 | 19.56 | 20.34 | 7,896 | +0.26(+1.29%) |
Jan 09, 2015 | 20.07 | 20.08 | 20.07 | 20.08 | 2,177 | -0.06(-0.32%) |
Jan 08, 2015 | 19.24 | 20.15 | 19.24 | 20.15 | 9,270 | +0.90(+4.66%) |
Jan 07, 2015 | 19.30 | 19.34 | 18.84 | 19.25 | 16,261 | +0.06(+0.34%) |
Jan 06, 2015 | 19.84 | 19.84 | 18.98 | 19.18 | 20,192 | -0.39(-2.01%) |
Jan 05, 2015 | 20.37 | 20.60 | 18.91 | 19.58 | 32,554 | -1.03(-4.98%) |
Jan 02, 2015 | 21.18 | 21.22 | 20.21 | 20.60 | 14,763 | -0.67(-3.13%) |
Dec 31, 2014 | 21.28 | 21.27 | 21.27 | 21.27 | 13,111 | -0.11(-0.54%) |
Dec 30, 2014 | 21.45 | 21.53 | 21.08 | 21.39 | 4,794 | +0.25(+1.19%) |
Dec 29, 2014 | 21.21 | 21.29 | 21.02 | 21.13 | 5,593 | -0.14(-0.64%) |
Dec 26, 2014 | 21.28 | 21.37 | 20.98 | 21.27 | 3,965 | +0.11(+0.54%) |
Dec 24, 2014 | 21.05 | 21.16 | 21.16 | 21.16 | 2,789 | +0.10(+0.48%) |
Dec 23, 2014 | 20.69 | 21.15 | 20.16 | 21.06 | 12,655 | +0.39(+1.87%) |
Dec 22, 2014 | 20.43 | 20.68 | 20.42 | 20.67 | 7,031 | +0.37(+1.80%) |
Dec 19, 2014 | 20.24 | 20.65 | 20.16 | 20.30 | 59,163 | -0.01(-0.07%) |
Dec 18, 2014 | 20.14 | 20.43 | 19.75 | 20.32 | 10,316 | -0.09(-0.42%) |
Dec 17, 2014 | 19.30 | 20.42 | 18.83 | 20.40 | 12,138 | +1.14(+5.92%) |
Dec 16, 2014 | 19.34 | 19.71 | 19.21 | 19.26 | 10,796 | +0.09(+0.45%) |
Dec 15, 2014 | 19.59 | 19.59 | 19.17 | 19.18 | 7,784 | -0.29(-1.47%) |
Dec 12, 2014 | 19.79 | 19.79 | 19.46 | 19.46 | 4,863 | -0.49(-2.48%) |
Dec 11, 2014 | 20.00 | 20.30 | 19.72 | 19.96 | 20,723 | +0.16(+0.83%) |
Dec 10, 2014 | 20.45 | 20.45 | 19.62 | 19.79 | 18,851 | -0.66(-3.22%) |
Dec 09, 2014 | 19.63 | 20.60 | 19.37 | 20.45 | 11,108 | +0.82(+4.16%) |
Dec 08, 2014 | 19.88 | 19.88 | 19.57 | 19.64 | 11,644 | +0.04(+0.22%) |
Dec 05, 2014 | 19.50 | 20.02 | 19.50 | 19.59 | 11,276 | +0.19(+1.00%) |
Dec 04, 2014 | 19.50 | 19.66 | 19.40 | 19.40 | 6,983 | -0.05(-0.26%) |
Dec 03, 2014 | 19.44 | 19.67 | 18.70 | 19.45 | 15,534 | +0.16(+0.81%) |
Dec 02, 2014 | 18.99 | 19.44 | 18.88 | 19.29 | 16,767 | +0.55(+2.92%) |
Dec 01, 2014 | 19.60 | 19.60 | 18.69 | 18.74 | 25,545 | -0.84(-4.29%) |
Nov 28, 2014 | 20.03 | 20.03 | 19.58 | 19.58 | 4,771 | -0.52(-2.58%) |
Nov 26, 2014 | 19.93 | 20.10 | 20.10 | 20.10 | 6,461 | +0.20(+1.00%) |
Nov 25, 2014 | 19.77 | 19.93 | 19.73 | 19.91 | 17,347 | +0.03(+0.14%) |
Nov 24, 2014 | 19.95 | 19.99 | 19.45 | 19.88 | 10,211 | -0.09(-0.46%) |
Nov 21, 2014 | 20.03 | 20.03 | 19.48 | 19.97 | 26,143 | +0.22(+1.12%) |
Nov 20, 2014 | 19.85 | 20.28 | 19.66 | 19.75 | 13,425 | -0.21(-1.07%) |
Nov 19, 2014 | 20.08 | 20.26 | 19.76 | 19.96 | 28,331 | -0.21(-1.06%) |
Nov 18, 2014 | 19.97 | 20.28 | 19.86 | 20.18 | 14,675 | +0.11(+0.57%) |
Nov 17, 2014 | 19.98 | 20.22 | 19.72 | 20.06 | 23,439 | +0.11(+0.57%) |
Nov 14, 2014 | 20.18 | 20.29 | 19.88 | 19.95 | 13,967 | -0.20(-0.99%) |
Nov 13, 2014 | 19.95 | 20.28 | 19.94 | 20.15 | 12,363 | -0.01(-0.07%) |
Nov 12, 2014 | 20.18 | 20.28 | 20.00 | 20.16 | 10,954 | +0.02(+0.11%) |
Nov 11, 2014 | 20.51 | 20.51 | 20.10 | 20.14 | 21,765 | -0.50(-2.41%) |
Nov 10, 2014 | 20.37 | 20.64 | 20.18 | 20.64 | 24,678 | +0.16(+0.80%) |
Nov 07, 2014 | 20.20 | 20.47 | 20.09 | 20.47 | 20,315 | +0.21(+1.02%) |
Nov 06, 2014 | 20.36 | 20.40 | 19.98 | 20.27 | 16,448 | +0.31(+1.53%) |
Nov 05, 2014 | 20.70 | 21.15 | 19.73 | 19.96 | 28,204 | -1.01(-4.82%) |
Nov 04, 2014 | 21.68 | 21.68 | 20.35 | 20.97 | 16,632 | -0.81(-3.73%) |