Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.70 | 20.94 | 20.12 | 20.14 | 120,009 | -0.76(-3.65%) |
Jan 29, 2015 | 20.06 | 20.91 | 20.06 | 20.90 | 112,788 | +0.78(+3.87%) |
Jan 28, 2015 | 21.02 | 21.02 | 19.97 | 20.13 | 129,914 | -0.75(-3.58%) |
Jan 27, 2015 | 21.02 | 21.25 | 20.51 | 20.87 | 191,250 | -0.62(-2.90%) |
Jan 26, 2015 | 21.73 | 21.90 | 21.30 | 21.50 | 109,246 | -0.37(-1.71%) |
Jan 23, 2015 | 22.15 | 22.15 | 21.80 | 21.87 | 77,809 | -0.35(-1.56%) |
Jan 22, 2015 | 21.75 | 22.27 | 21.45 | 22.22 | 206,493 | +0.75(+3.48%) |
Jan 21, 2015 | 21.61 | 21.72 | 21.35 | 21.47 | 123,625 | +0.00(+0.00%) |
Jan 20, 2015 | 21.54 | 22.38 | 21.32 | 21.47 | 58,417 | -0.12(-0.57%) |
Jan 16, 2015 | 21.09 | 21.65 | 21.09 | 21.59 | 108,230 | +0.41(+1.93%) |
Jan 15, 2015 | 21.32 | 21.32 | 21.10 | 21.18 | 67,528 | -0.11(-0.50%) |
Jan 14, 2015 | 21.24 | 21.56 | 21.13 | 21.29 | 53,816 | -0.27(-1.26%) |
Jan 13, 2015 | 21.47 | 21.93 | 21.30 | 21.56 | 106,993 | +0.22(+1.05%) |
Jan 12, 2015 | 21.49 | 21.49 | 21.20 | 21.34 | 87,613 | -0.16(-0.77%) |
Jan 09, 2015 | 21.88 | 21.93 | 21.50 | 21.50 | 59,508 | -0.42(-1.91%) |
Jan 08, 2015 | 21.76 | 21.99 | 21.63 | 21.92 | 67,236 | +0.32(+1.47%) |
Jan 07, 2015 | 21.78 | 22.05 | 21.47 | 21.60 | 72,638 | -0.13(-0.61%) |
Jan 06, 2015 | 22.46 | 22.55 | 21.64 | 21.74 | 97,645 | -0.64(-2.87%) |
Jan 05, 2015 | 22.56 | 22.70 | 22.23 | 22.38 | 82,449 | -0.35(-1.52%) |
Jan 02, 2015 | 23.22 | 23.27 | 22.41 | 22.72 | 76,956 | -0.36(-1.54%) |
Dec 31, 2014 | 23.17 | 23.08 | 23.08 | 23.08 | 152,000 | -0.03(-0.14%) |
Dec 30, 2014 | 22.95 | 23.28 | 22.95 | 23.11 | 80,413 | +0.04(+0.18%) |
Dec 29, 2014 | 22.59 | 23.20 | 22.59 | 23.07 | 83,792 | +0.48(+2.14%) |
Dec 26, 2014 | 22.64 | 22.73 | 22.52 | 22.59 | 20,181 | +0.05(+0.21%) |
Dec 24, 2014 | 22.46 | 22.54 | 22.54 | 22.54 | 61,779 | +0.16(+0.74%) |
Dec 23, 2014 | 22.30 | 22.48 | 21.95 | 22.37 | 69,622 | +0.20(+0.91%) |
Dec 22, 2014 | 22.08 | 22.32 | 22.03 | 22.17 | 105,298 | +0.16(+0.75%) |
Dec 19, 2014 | 22.38 | 22.38 | 21.95 | 22.01 | 249,297 | -0.47(-2.10%) |
Dec 18, 2014 | 22.35 | 22.53 | 22.02 | 22.48 | 45,628 | +0.30(+1.34%) |
Dec 17, 2014 | 21.95 | 22.23 | 21.66 | 22.18 | 153,900 | +0.20(+0.92%) |
Dec 16, 2014 | 21.79 | 22.17 | 21.75 | 21.98 | 95,398 | +0.18(+0.80%) |
Dec 15, 2014 | 21.78 | 21.95 | 21.53 | 21.80 | 120,166 | +0.07(+0.34%) |
Dec 12, 2014 | 21.73 | 22.04 | 21.68 | 21.73 | 126,859 | -0.24(-1.09%) |
Dec 11, 2014 | 21.90 | 22.41 | 21.90 | 21.97 | 93,366 | +0.15(+0.71%) |
Dec 10, 2014 | 21.96 | 22.26 | 21.69 | 21.82 | 85,538 | -0.29(-1.32%) |
Dec 09, 2014 | 21.40 | 22.11 | 21.28 | 22.11 | 83,345 | +0.46(+2.11%) |
Dec 08, 2014 | 21.65 | 22.04 | 21.44 | 21.65 | 121,651 | +0.01(+0.02%) |
Dec 05, 2014 | 21.30 | 21.99 | 21.30 | 21.65 | 35,474 | +0.33(+1.54%) |
Dec 04, 2014 | 21.38 | 21.50 | 21.23 | 21.32 | 59,500 | -0.03(-0.12%) |
Dec 03, 2014 | 21.13 | 21.52 | 21.03 | 21.34 | 57,131 | +0.24(+1.16%) |
Dec 02, 2014 | 20.88 | 21.25 | 20.88 | 21.10 | 39,646 | +0.36(+1.74%) |
Dec 01, 2014 | 21.05 | 21.05 | 20.74 | 20.74 | 53,151 | -0.28(-1.34%) |
Nov 28, 2014 | 21.48 | 21.50 | 20.93 | 21.02 | 40,863 | -0.36(-1.66%) |
Nov 26, 2014 | 21.57 | 21.37 | 21.37 | 21.37 | 100,768 | -0.26(-1.20%) |
Nov 25, 2014 | 21.52 | 21.71 | 21.46 | 21.64 | 27,853 | +0.03(+0.15%) |
Nov 24, 2014 | 21.20 | 21.61 | 21.20 | 21.60 | 41,631 | +0.44(+2.06%) |
Nov 21, 2014 | 21.75 | 21.75 | 21.16 | 21.17 | 44,330 | -0.32(-1.51%) |
Nov 20, 2014 | 21.22 | 21.58 | 21.22 | 21.49 | 57,615 | +0.10(+0.47%) |
Nov 19, 2014 | 21.72 | 21.80 | 21.15 | 21.39 | 101,290 | -0.28(-1.27%) |
Nov 18, 2014 | 21.45 | 22.09 | 21.40 | 21.67 | 85,562 | +0.27(+1.27%) |
Nov 17, 2014 | 21.64 | 21.65 | 21.39 | 21.40 | 111,764 | -0.23(-1.08%) |
Nov 14, 2014 | 21.77 | 21.82 | 21.63 | 21.63 | 68,023 | -0.16(-0.73%) |
Nov 13, 2014 | 22.05 | 22.05 | 21.77 | 21.79 | 56,629 | -0.27(-1.20%) |
Nov 12, 2014 | 21.90 | 22.11 | 21.89 | 22.05 | 119,471 | +0.02(+0.10%) |
Nov 11, 2014 | 22.08 | 22.22 | 22.01 | 22.03 | 61,805 | -0.13(-0.57%) |
Nov 10, 2014 | 22.04 | 22.25 | 22.04 | 22.16 | 61,157 | +0.07(+0.34%) |
Nov 07, 2014 | 22.29 | 22.29 | 21.94 | 22.09 | 58,368 | -0.20(-0.88%) |
Nov 06, 2014 | 21.88 | 22.29 | 21.71 | 22.28 | 50,870 | +0.38(+1.75%) |
Nov 05, 2014 | 21.96 | 22.09 | 21.80 | 21.90 | 90,908 | +0.16(+0.76%) |
Nov 04, 2014 | 21.71 | 21.88 | 21.62 | 21.74 | 47,924 | -0.15(-0.68%) |