Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.65 | 22.70 | 22.04 | 22.38 | 221,007 | -0.34(-1.50%) |
Jan 29, 2015 | 22.29 | 22.84 | 22.22 | 22.72 | 281,753 | +0.41(+1.86%) |
Jan 28, 2015 | 22.56 | 22.71 | 22.09 | 22.31 | 169,642 | -0.14(-0.64%) |
Jan 27, 2015 | 22.72 | 22.93 | 22.36 | 22.45 | 787,435 | -0.57(-2.46%) |
Jan 26, 2015 | 22.49 | 23.03 | 22.15 | 23.02 | 224,053 | +0.44(+1.95%) |
Jan 23, 2015 | 22.10 | 23.33 | 22.01 | 22.58 | 543,320 | +0.38(+1.70%) |
Jan 22, 2015 | 21.79 | 22.23 | 21.48 | 22.20 | 314,639 | +0.41(+1.90%) |
Jan 21, 2015 | 20.93 | 21.95 | 20.93 | 21.78 | 414,688 | +0.74(+3.51%) |
Jan 20, 2015 | 21.53 | 21.63 | 20.73 | 21.05 | 533,825 | -0.37(-1.72%) |
Jan 16, 2015 | 21.36 | 22.22 | 20.86 | 21.41 | 559,807 | -0.09(-0.42%) |
Jan 15, 2015 | 21.59 | 22.56 | 21.41 | 21.50 | 694,162 | -0.10(-0.46%) |
Jan 14, 2015 | 21.37 | 22.04 | 21.35 | 21.60 | 623,497 | -0.02(-0.08%) |
Jan 13, 2015 | 22.16 | 22.99 | 21.43 | 21.62 | 787,772 | -0.54(-2.44%) |
Jan 12, 2015 | 21.55 | 22.49 | 21.41 | 22.16 | 511,961 | +0.54(+2.50%) |
Jan 09, 2015 | 21.39 | 21.81 | 21.12 | 21.62 | 224,439 | +0.20(+0.92%) |
Jan 08, 2015 | 20.69 | 21.57 | 20.49 | 21.42 | 349,710 | +0.61(+2.94%) |
Jan 07, 2015 | 20.04 | 20.89 | 19.84 | 20.81 | 370,282 | +0.70(+3.49%) |
Jan 06, 2015 | 20.15 | 20.33 | 19.74 | 20.11 | 400,754 | -0.05(-0.22%) |
Jan 05, 2015 | 20.42 | 20.47 | 19.84 | 20.16 | 460,033 | -0.47(-2.27%) |
Jan 02, 2015 | 20.67 | 21.06 | 20.22 | 20.62 | 300,871 | -0.05(-0.26%) |
Dec 31, 2014 | 20.72 | 20.68 | 20.68 | 20.68 | 275,624 | -0.10(-0.48%) |
Dec 30, 2014 | 20.89 | 21.24 | 20.69 | 20.78 | 122,024 | -0.22(-1.03%) |
Dec 29, 2014 | 20.88 | 21.34 | 20.75 | 20.99 | 152,174 | +0.11(+0.52%) |
Dec 26, 2014 | 20.69 | 21.06 | 20.69 | 20.88 | 91,691 | +0.19(+0.91%) |
Dec 24, 2014 | 20.60 | 20.69 | 20.69 | 20.69 | 104,470 | +0.25(+1.23%) |
Dec 23, 2014 | 20.62 | 20.80 | 20.25 | 20.44 | 186,793 | -0.19(-0.92%) |
Dec 22, 2014 | 20.22 | 20.79 | 20.09 | 20.63 | 279,885 | +0.34(+1.69%) |
Dec 19, 2014 | 19.94 | 20.29 | 19.70 | 20.29 | 378,398 | +0.39(+1.94%) |
Dec 18, 2014 | 19.87 | 19.98 | 19.56 | 19.90 | 277,494 | +0.26(+1.33%) |
Dec 17, 2014 | 19.15 | 19.73 | 19.03 | 19.64 | 309,298 | +0.56(+2.92%) |
Dec 16, 2014 | 19.26 | 19.50 | 19.04 | 19.08 | 352,247 | -0.16(-0.84%) |
Dec 15, 2014 | 19.87 | 19.98 | 19.15 | 19.25 | 519,372 | -0.22(-1.11%) |
Dec 12, 2014 | 19.49 | 19.92 | 19.17 | 19.46 | 756,942 | -0.27(-1.37%) |
Dec 11, 2014 | 19.41 | 19.98 | 19.41 | 19.73 | 1,102,509 | +0.26(+1.34%) |
Dec 10, 2014 | 19.50 | 19.88 | 19.34 | 19.47 | 882,609 | +0.02(+0.09%) |
Dec 09, 2014 | 19.53 | 19.55 | 19.15 | 19.45 | 373,774 | -0.14(-0.73%) |
Dec 08, 2014 | 19.41 | 19.75 | 19.06 | 19.60 | 582,130 | +0.18(+0.93%) |
Dec 05, 2014 | 19.14 | 19.57 | 19.12 | 19.42 | 526,289 | +0.30(+1.55%) |
Dec 04, 2014 | 19.95 | 20.16 | 19.10 | 19.12 | 6,938,720 | -0.37(-1.89%) |
Dec 03, 2014 | 19.24 | 19.71 | 18.54 | 19.49 | 1,082,995 | +0.15(+0.79%) |
Dec 02, 2014 | 20.68 | 20.68 | 19.09 | 19.34 | 1,016,000 | -1.55(-7.41%) |
Dec 01, 2014 | 21.33 | 21.40 | 20.69 | 20.88 | 276,896 | -0.27(-1.28%) |
Nov 28, 2014 | 20.81 | 21.49 | 20.51 | 21.15 | 114,163 | +0.24(+1.16%) |
Nov 26, 2014 | 20.24 | 20.91 | 20.91 | 20.91 | 201,716 | +0.38(+1.84%) |
Nov 25, 2014 | 20.87 | 21.24 | 20.26 | 20.53 | 334,388 | -0.35(-1.68%) |
Nov 24, 2014 | 20.96 | 21.56 | 20.71 | 20.88 | 143,989 | +0.01(+0.04%) |
Nov 21, 2014 | 20.71 | 21.03 | 20.01 | 20.87 | 306,537 | +0.40(+1.98%) |
Nov 20, 2014 | 20.64 | 21.41 | 20.34 | 20.47 | 143,723 | -0.34(-1.64%) |
Nov 19, 2014 | 21.15 | 21.50 | 20.26 | 20.81 | 267,816 | -0.23(-1.11%) |
Nov 18, 2014 | 20.10 | 21.82 | 20.10 | 21.05 | 488,730 | +0.85(+4.23%) |
Nov 17, 2014 | 20.89 | 20.99 | 20.14 | 20.19 | 160,881 | -0.70(-3.36%) |
Nov 14, 2014 | 20.83 | 21.08 | 20.34 | 20.89 | 132,448 | +0.03(+0.13%) |
Nov 13, 2014 | 21.29 | 21.46 | 20.69 | 20.87 | 159,044 | -0.48(-2.23%) |
Nov 12, 2014 | 20.86 | 21.42 | 20.82 | 21.34 | 123,397 | +0.32(+1.54%) |
Nov 11, 2014 | 20.07 | 21.02 | 19.97 | 21.02 | 183,606 | +1.03(+5.13%) |
Nov 10, 2014 | 20.08 | 20.19 | 19.71 | 19.99 | 87,650 | -0.02(-0.09%) |
Nov 07, 2014 | 20.92 | 20.92 | 19.98 | 20.01 | 161,587 | -0.87(-4.18%) |
Nov 06, 2014 | 19.79 | 21.02 | 19.44 | 20.88 | 190,146 | +1.44(+7.40%) |
Nov 05, 2014 | 19.17 | 19.50 | 18.23 | 19.44 | 114,738 | +0.59(+3.15%) |
Nov 04, 2014 | 19.62 | 19.62 | 18.60 | 18.85 | 89,786 | -0.93(-4.69%) |