Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.37 | 21.41 | 20.69 | 20.86 | 2,291,821 | -0.62(-2.89%) |
Jan 29, 2015 | 21.10 | 21.56 | 20.92 | 21.48 | 2,075,334 | +0.52(+2.48%) |
Jan 28, 2015 | 21.51 | 21.64 | 20.94 | 20.96 | 1,264,194 | -0.40(-1.88%) |
Jan 27, 2015 | 21.33 | 21.65 | 21.11 | 21.36 | 1,656,264 | -0.00(-0.02%) |
Jan 26, 2015 | 21.09 | 21.51 | 21.04 | 21.36 | 1,692,892 | +0.32(+1.54%) |
Jan 23, 2015 | 21.15 | 21.40 | 20.94 | 21.04 | 1,570,829 | -0.07(-0.32%) |
Jan 22, 2015 | 20.73 | 21.32 | 20.67 | 21.11 | 2,666,889 | +0.50(+2.42%) |
Jan 21, 2015 | 21.18 | 21.36 | 20.46 | 20.61 | 3,365,309 | -0.57(-2.67%) |
Jan 20, 2015 | 21.48 | 21.57 | 20.88 | 21.17 | 2,028,897 | -0.22(-1.03%) |
Jan 16, 2015 | 21.08 | 21.46 | 20.95 | 21.39 | 1,752,835 | +0.27(+1.28%) |
Jan 15, 2015 | 21.59 | 21.81 | 21.02 | 21.12 | 2,357,801 | -0.46(-2.15%) |
Jan 14, 2015 | 21.28 | 21.65 | 21.00 | 21.59 | 2,103,617 | +0.08(+0.35%) |
Jan 13, 2015 | 21.34 | 21.84 | 21.16 | 21.51 | 2,485,175 | +0.36(+1.72%) |
Jan 12, 2015 | 21.13 | 21.35 | 21.05 | 21.15 | 2,204,783 | -0.01(-0.04%) |
Jan 09, 2015 | 21.01 | 21.38 | 20.72 | 21.16 | 2,350,190 | +0.14(+0.68%) |
Jan 08, 2015 | 21.14 | 21.30 | 20.82 | 21.01 | 3,305,095 | -0.07(-0.32%) |
Jan 07, 2015 | 20.16 | 21.14 | 20.12 | 21.08 | 2,757,380 | +1.07(+5.36%) |
Jan 06, 2015 | 19.86 | 20.23 | 19.33 | 20.01 | 2,860,038 | +0.22(+1.11%) |
Jan 05, 2015 | 20.06 | 20.46 | 19.65 | 19.79 | 2,434,220 | -0.40(-1.96%) |
Jan 02, 2015 | 20.93 | 21.08 | 19.87 | 20.19 | 2,673,588 | -0.71(-3.39%) |
Dec 31, 2014 | 20.62 | 20.89 | 20.89 | 20.89 | 2,777,449 | +0.40(+1.94%) |
Dec 30, 2014 | 20.42 | 20.59 | 20.25 | 20.50 | 1,461,384 | +0.07(+0.33%) |
Dec 29, 2014 | 20.11 | 20.56 | 20.01 | 20.43 | 1,548,699 | +0.39(+1.94%) |
Dec 26, 2014 | 20.08 | 20.18 | 19.97 | 20.04 | 599,120 | -0.03(-0.17%) |
Dec 24, 2014 | 19.99 | 20.08 | 20.08 | 20.08 | 763,389 | +0.15(+0.76%) |
Dec 23, 2014 | 20.10 | 20.24 | 19.89 | 19.92 | 2,069,927 | -0.18(-0.88%) |
Dec 22, 2014 | 19.77 | 20.18 | 19.71 | 20.10 | 1,633,355 | +0.27(+1.36%) |
Dec 19, 2014 | 19.97 | 20.24 | 19.62 | 19.83 | 2,602,704 | -0.13(-0.63%) |
Dec 18, 2014 | 20.29 | 20.30 | 19.57 | 19.96 | 2,812,210 | +0.00(+0.00%) |
Dec 17, 2014 | 19.58 | 19.99 | 19.39 | 19.96 | 3,432,026 | +0.84(+4.37%) |
Dec 16, 2014 | 19.20 | 19.59 | 18.80 | 19.12 | 3,458,022 | -0.12(-0.61%) |
Dec 15, 2014 | 19.21 | 19.35 | 18.89 | 19.24 | 2,796,893 | +0.16(+0.84%) |
Dec 12, 2014 | 19.25 | 19.44 | 19.04 | 19.08 | 2,073,869 | -0.30(-1.57%) |
Dec 11, 2014 | 19.27 | 19.79 | 19.27 | 19.38 | 2,220,086 | +0.15(+0.79%) |
Dec 10, 2014 | 19.63 | 19.95 | 19.22 | 19.23 | 2,766,688 | -0.45(-2.27%) |
Dec 09, 2014 | 19.82 | 19.83 | 19.07 | 19.68 | 4,973,011 | +0.55(+2.87%) |
Dec 08, 2014 | 19.26 | 19.46 | 19.00 | 19.13 | 1,390,452 | -0.21(-1.07%) |
Dec 05, 2014 | 19.49 | 19.81 | 19.24 | 19.34 | 3,401,588 | -0.09(-0.46%) |
Dec 04, 2014 | 19.17 | 19.47 | 19.06 | 19.43 | 2,328,550 | +0.19(+0.96%) |
Dec 03, 2014 | 19.05 | 19.34 | 19.00 | 19.24 | 1,667,489 | +0.05(+0.26%) |
Dec 02, 2014 | 18.72 | 19.26 | 18.57 | 19.19 | 3,059,747 | +0.55(+2.94%) |
Dec 01, 2014 | 19.21 | 19.31 | 18.57 | 18.64 | 2,903,271 | -0.57(-2.99%) |
Nov 28, 2014 | 18.63 | 19.32 | 18.63 | 19.21 | 2,054,642 | +0.71(+3.83%) |
Nov 26, 2014 | 18.61 | 18.51 | 18.51 | 18.51 | 2,007,542 | -0.15(-0.81%) |
Nov 25, 2014 | 18.95 | 19.12 | 18.57 | 18.66 | 2,172,177 | -0.30(-1.56%) |
Nov 24, 2014 | 18.73 | 18.98 | 18.53 | 18.95 | 1,698,098 | +0.23(+1.22%) |
Nov 21, 2014 | 18.62 | 18.81 | 18.38 | 18.73 | 2,047,150 | +0.33(+1.79%) |
Nov 20, 2014 | 18.32 | 18.95 | 18.19 | 18.40 | 3,048,436 | -0.02(-0.09%) |
Nov 19, 2014 | 18.40 | 18.60 | 18.23 | 18.41 | 1,438,648 | +0.04(+0.23%) |
Nov 18, 2014 | 18.56 | 18.72 | 18.24 | 18.37 | 2,189,671 | -0.14(-0.78%) |
Nov 17, 2014 | 18.58 | 18.94 | 18.30 | 18.51 | 4,376,806 | -0.05(-0.27%) |
Nov 14, 2014 | 18.40 | 18.67 | 18.32 | 18.57 | 2,602,971 | +0.08(+0.46%) |
Nov 13, 2014 | 18.17 | 18.48 | 18.02 | 18.48 | 3,007,940 | +0.34(+1.86%) |
Nov 12, 2014 | 17.74 | 18.23 | 17.74 | 18.14 | 4,412,862 | +0.33(+1.85%) |
Nov 11, 2014 | 17.29 | 18.00 | 17.29 | 17.81 | 12,070,706 | -0.20(-1.12%) |
Nov 10, 2014 | 18.35 | 18.44 | 17.99 | 18.02 | 2,815,900 | -0.29(-1.57%) |
Nov 07, 2014 | 18.46 | 18.46 | 18.03 | 18.30 | 2,320,861 | -0.15(-0.82%) |
Nov 06, 2014 | 18.48 | 18.75 | 18.38 | 18.46 | 3,285,415 | +0.01(+0.05%) |
Nov 05, 2014 | 17.59 | 18.65 | 17.58 | 18.45 | 7,869,781 | +1.21(+7.00%) |
Nov 04, 2014 | 17.30 | 17.71 | 16.90 | 17.24 | 6,227,502 | +1.52(+9.66%) |