Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.19 | 20.19 | 19.36 | 19.66 | 1,850,134 | -1.18(-5.64%) |
Jan 29, 2015 | 20.84 | 21.00 | 20.55 | 20.84 | 789,421 | +0.09(+0.43%) |
Jan 28, 2015 | 20.91 | 21.14 | 20.69 | 20.75 | 850,264 | -0.37(-1.73%) |
Jan 27, 2015 | 20.73 | 21.21 | 20.64 | 21.11 | 750,314 | +0.05(+0.25%) |
Jan 26, 2015 | 20.86 | 21.18 | 20.63 | 21.06 | 935,081 | -0.26(-1.21%) |
Jan 23, 2015 | 21.67 | 21.83 | 21.28 | 21.32 | 691,447 | -0.40(-1.85%) |
Jan 22, 2015 | 21.34 | 21.86 | 20.97 | 21.72 | 1,183,385 | +0.63(+3.00%) |
Jan 21, 2015 | 20.55 | 21.13 | 20.42 | 21.09 | 1,201,541 | +0.69(+3.36%) |
Jan 20, 2015 | 19.79 | 20.45 | 19.79 | 20.40 | 1,093,370 | +0.18(+0.88%) |
Jan 16, 2015 | 20.43 | 20.52 | 20.11 | 20.22 | 1,127,276 | +0.05(+0.27%) |
Jan 15, 2015 | 20.20 | 20.41 | 19.82 | 20.17 | 928,086 | +0.16(+0.80%) |
Jan 14, 2015 | 19.79 | 20.03 | 19.67 | 20.01 | 1,135,633 | +0.16(+0.81%) |
Jan 13, 2015 | 19.49 | 19.95 | 19.30 | 19.85 | 995,886 | +0.34(+1.74%) |
Jan 12, 2015 | 19.58 | 19.74 | 19.26 | 19.51 | 603,049 | -0.41(-2.06%) |
Jan 09, 2015 | 19.96 | 20.20 | 19.65 | 19.92 | 464,588 | -0.09(-0.45%) |
Jan 08, 2015 | 19.50 | 20.24 | 19.39 | 20.01 | 760,391 | +0.93(+4.86%) |
Jan 07, 2015 | 18.90 | 19.28 | 18.85 | 19.08 | 1,164,608 | +0.36(+1.90%) |
Jan 06, 2015 | 19.05 | 19.12 | 18.68 | 18.73 | 1,019,003 | -0.17(-0.90%) |
Jan 05, 2015 | 18.82 | 19.28 | 18.67 | 18.89 | 1,129,075 | -0.58(-2.97%) |
Jan 02, 2015 | 19.80 | 19.87 | 19.32 | 19.47 | 719,643 | -0.31(-1.58%) |
Dec 31, 2014 | 19.77 | 19.79 | 19.79 | 19.79 | 715,624 | +0.10(+0.50%) |
Dec 30, 2014 | 19.86 | 20.06 | 19.62 | 19.69 | 1,095,050 | -0.02(-0.09%) |
Dec 29, 2014 | 19.57 | 19.79 | 19.45 | 19.71 | 658,969 | +0.13(+0.68%) |
Dec 26, 2014 | 19.48 | 19.79 | 19.32 | 19.57 | 314,756 | -0.08(-0.41%) |
Dec 24, 2014 | 19.65 | 19.65 | 19.65 | 19.65 | 195,884 | +0.08(+0.41%) |
Dec 23, 2014 | 19.60 | 19.72 | 19.43 | 19.57 | 591,080 | -0.08(-0.41%) |
Dec 22, 2014 | 19.39 | 19.82 | 19.33 | 19.65 | 1,028,084 | +0.04(+0.18%) |
Dec 19, 2014 | 19.62 | 19.79 | 19.38 | 19.62 | 1,362,081 | -0.23(-1.17%) |
Dec 18, 2014 | 19.95 | 20.48 | 19.72 | 19.85 | 1,753,797 | +0.23(+1.18%) |
Dec 17, 2014 | 19.04 | 20.03 | 19.02 | 19.62 | 1,558,918 | +0.45(+2.37%) |
Dec 16, 2014 | 19.28 | 19.66 | 18.52 | 19.16 | 1,986,226 | -0.62(-3.15%) |
Dec 15, 2014 | 20.69 | 20.89 | 19.62 | 19.79 | 1,895,988 | -0.40(-1.99%) |
Dec 12, 2014 | 20.53 | 20.58 | 19.96 | 20.19 | 1,967,563 | -0.54(-2.62%) |
Dec 11, 2014 | 20.83 | 21.34 | 20.51 | 20.73 | 2,447,642 | -0.20(-0.94%) |
Dec 10, 2014 | 19.93 | 23.64 | 19.63 | 20.93 | 8,606,284 | +1.13(+5.72%) |
Dec 09, 2014 | 19.59 | 19.81 | 19.42 | 19.79 | 1,305,856 | +0.37(+1.93%) |
Dec 08, 2014 | 19.73 | 19.83 | 19.32 | 19.42 | 889,786 | -0.68(-3.37%) |
Dec 05, 2014 | 19.60 | 20.38 | 19.55 | 20.10 | 987,445 | +0.49(+2.50%) |
Dec 04, 2014 | 19.64 | 19.73 | 19.44 | 19.61 | 1,005,726 | -0.44(-2.18%) |
Dec 03, 2014 | 19.87 | 20.34 | 19.71 | 20.04 | 1,058,226 | +0.21(+1.08%) |
Dec 02, 2014 | 20.21 | 20.34 | 19.79 | 19.83 | 802,764 | -0.37(-1.81%) |
Dec 01, 2014 | 21.09 | 21.11 | 19.92 | 20.20 | 1,642,899 | -1.50(-6.90%) |
Nov 28, 2014 | 21.52 | 21.75 | 21.19 | 21.69 | 808,087 | +0.04(+0.16%) |
Nov 26, 2014 | 21.81 | 21.66 | 21.66 | 21.66 | 1,050,255 | +0.04(+0.16%) |
Nov 25, 2014 | 22.09 | 22.30 | 21.57 | 21.62 | 1,810,520 | +0.09(+0.41%) |
Nov 24, 2014 | 21.99 | 22.07 | 21.42 | 21.53 | 1,429,419 | -0.53(-2.42%) |
Nov 21, 2014 | 22.34 | 22.72 | 21.96 | 22.07 | 2,313,643 | +0.12(+0.53%) |
Nov 20, 2014 | 22.30 | 22.52 | 21.60 | 21.95 | 2,446,150 | -0.19(-0.84%) |
Nov 19, 2014 | 22.40 | 22.40 | 21.77 | 22.14 | 2,049,056 | +0.20(+0.93%) |
Nov 18, 2014 | 22.22 | 22.30 | 21.66 | 21.93 | 1,135,653 | -0.10(-0.44%) |
Nov 17, 2014 | 22.23 | 22.30 | 21.79 | 22.03 | 1,199,209 | -0.35(-1.55%) |
Nov 14, 2014 | 22.38 | 22.57 | 22.14 | 22.38 | 849,746 | +0.12(+0.56%) |
Nov 13, 2014 | 22.57 | 22.70 | 22.00 | 22.25 | 699,994 | -0.14(-0.64%) |
Nov 12, 2014 | 22.79 | 23.09 | 22.29 | 22.40 | 989,035 | -0.27(-1.18%) |
Nov 11, 2014 | 22.85 | 22.98 | 22.46 | 22.66 | 762,354 | -0.12(-0.55%) |
Nov 10, 2014 | 23.21 | 23.21 | 22.66 | 22.79 | 1,178,389 | -0.30(-1.31%) |
Nov 07, 2014 | 23.07 | 23.37 | 22.74 | 23.09 | 1,108,046 | +0.07(+0.31%) |
Nov 06, 2014 | 23.14 | 23.29 | 22.73 | 23.02 | 1,374,622 | -0.23(-1.00%) |
Nov 05, 2014 | 23.31 | 23.66 | 23.15 | 23.25 | 1,520,715 | -0.37(-1.58%) |
Nov 04, 2014 | 23.64 | 24.03 | 23.45 | 23.62 | 2,737,285 | -0.24(-1.01%) |