Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.92 | 19.17 | 18.69 | 18.70 | 423,063 | -0.53(-2.75%) |
Jan 29, 2015 | 19.00 | 19.30 | 18.77 | 19.23 | 438,687 | +0.31(+1.62%) |
Jan 28, 2015 | 19.79 | 19.81 | 18.92 | 18.93 | 456,676 | -0.70(-3.55%) |
Jan 27, 2015 | 19.66 | 19.86 | 19.48 | 19.62 | 254,493 | -0.39(-1.94%) |
Jan 26, 2015 | 19.76 | 20.03 | 19.62 | 20.01 | 293,019 | +0.21(+1.07%) |
Jan 23, 2015 | 20.14 | 20.24 | 19.80 | 19.80 | 391,849 | -0.39(-1.94%) |
Jan 22, 2015 | 19.46 | 20.22 | 19.27 | 20.19 | 528,857 | +0.93(+4.80%) |
Jan 21, 2015 | 19.16 | 19.45 | 18.97 | 19.27 | 229,399 | +0.07(+0.37%) |
Jan 20, 2015 | 19.57 | 19.61 | 19.07 | 19.19 | 339,602 | -0.20(-1.04%) |
Jan 16, 2015 | 18.77 | 19.40 | 18.76 | 19.40 | 534,792 | +0.45(+2.37%) |
Jan 15, 2015 | 19.33 | 19.33 | 18.87 | 18.95 | 430,467 | -0.39(-2.00%) |
Jan 14, 2015 | 19.42 | 19.45 | 18.88 | 19.33 | 560,631 | -0.52(-2.62%) |
Jan 13, 2015 | 20.10 | 20.44 | 19.57 | 19.86 | 761,238 | -0.08(-0.41%) |
Jan 12, 2015 | 20.26 | 20.26 | 19.82 | 19.94 | 596,332 | -0.30(-1.50%) |
Jan 09, 2015 | 20.83 | 20.83 | 20.20 | 20.24 | 541,543 | -0.51(-2.44%) |
Jan 08, 2015 | 20.53 | 20.81 | 20.53 | 20.75 | 333,056 | +0.57(+2.81%) |
Jan 07, 2015 | 20.17 | 20.22 | 19.84 | 20.18 | 706,208 | +0.44(+2.24%) |
Jan 06, 2015 | 20.33 | 20.39 | 19.58 | 19.74 | 720,966 | -0.56(-2.78%) |
Jan 05, 2015 | 20.83 | 20.84 | 20.21 | 20.30 | 512,395 | -0.78(-3.71%) |
Jan 02, 2015 | 21.22 | 21.28 | 20.76 | 21.09 | 656,395 | +0.08(+0.39%) |
Dec 31, 2014 | 21.69 | 21.00 | 21.00 | 21.00 | 1,057,729 | -0.50(-2.34%) |
Dec 30, 2014 | 21.45 | 21.59 | 21.41 | 21.51 | 343,740 | -0.06(-0.29%) |
Dec 29, 2014 | 21.39 | 21.75 | 21.39 | 21.57 | 398,103 | +0.18(+0.85%) |
Dec 26, 2014 | 21.55 | 21.58 | 21.39 | 21.39 | 129,177 | +0.02(+0.09%) |
Dec 24, 2014 | 21.48 | 21.37 | 21.37 | 21.37 | 224,323 | -0.05(-0.22%) |
Dec 23, 2014 | 21.35 | 21.59 | 21.35 | 21.42 | 321,940 | +0.20(+0.95%) |
Dec 22, 2014 | 21.03 | 21.23 | 20.98 | 21.22 | 283,130 | +0.25(+1.17%) |
Dec 19, 2014 | 20.94 | 21.13 | 20.81 | 20.97 | 240,794 | +0.06(+0.29%) |
Dec 18, 2014 | 20.66 | 20.93 | 20.48 | 20.91 | 447,981 | +0.82(+4.06%) |
Dec 17, 2014 | 19.27 | 20.10 | 19.27 | 20.10 | 377,835 | +0.85(+4.40%) |
Dec 16, 2014 | 19.32 | 19.90 | 19.22 | 19.25 | 638,382 | -0.30(-1.52%) |
Dec 15, 2014 | 20.10 | 20.18 | 19.39 | 19.55 | 532,345 | -0.36(-1.82%) |
Dec 12, 2014 | 20.41 | 20.59 | 19.91 | 19.91 | 465,201 | -0.79(-3.84%) |
Dec 11, 2014 | 20.77 | 21.04 | 20.61 | 20.70 | 736,956 | +0.12(+0.58%) |
Dec 10, 2014 | 21.03 | 21.10 | 20.54 | 20.58 | 287,352 | -0.53(-2.53%) |
Dec 09, 2014 | 20.73 | 21.14 | 20.61 | 21.12 | 361,084 | -0.07(-0.32%) |
Dec 08, 2014 | 20.96 | 21.42 | 20.96 | 21.18 | 483,524 | +0.13(+0.64%) |
Dec 05, 2014 | 20.82 | 21.06 | 20.82 | 21.05 | 866,034 | +0.36(+1.73%) |
Dec 04, 2014 | 20.58 | 20.74 | 20.47 | 20.69 | 145,778 | +0.05(+0.24%) |
Dec 03, 2014 | 20.45 | 20.68 | 20.44 | 20.64 | 178,880 | +0.20(+0.99%) |
Dec 02, 2014 | 20.11 | 20.48 | 20.11 | 20.44 | 149,194 | +0.34(+1.69%) |
Dec 01, 2014 | 20.24 | 20.28 | 20.09 | 20.10 | 326,780 | -0.34(-1.66%) |
Nov 28, 2014 | 20.40 | 20.62 | 20.38 | 20.44 | 236,340 | +0.04(+0.19%) |
Nov 26, 2014 | 20.43 | 20.40 | 20.40 | 20.40 | 315,935 | +0.07(+0.32%) |
Nov 25, 2014 | 20.38 | 20.38 | 20.22 | 20.34 | 429,665 | +0.01(+0.05%) |
Nov 24, 2014 | 20.28 | 20.36 | 20.18 | 20.33 | 194,941 | +0.27(+1.35%) |
Nov 21, 2014 | 20.24 | 20.28 | 20.01 | 20.06 | 211,349 | +0.16(+0.81%) |
Nov 20, 2014 | 19.66 | 19.90 | 19.61 | 19.90 | 265,222 | +0.06(+0.28%) |
Nov 19, 2014 | 19.89 | 19.90 | 19.71 | 19.84 | 235,692 | -0.09(-0.43%) |
Nov 18, 2014 | 19.74 | 20.05 | 19.74 | 19.93 | 314,769 | +0.10(+0.50%) |
Nov 17, 2014 | 19.77 | 19.87 | 19.70 | 19.83 | 255,032 | -0.02(-0.11%) |
Nov 14, 2014 | 19.95 | 20.02 | 19.79 | 19.85 | 308,400 | -0.14(-0.72%) |
Nov 13, 2014 | 20.05 | 20.10 | 19.84 | 19.99 | 990,473 | -0.03(-0.15%) |
Nov 12, 2014 | 19.91 | 20.04 | 19.85 | 20.02 | 239,520 | -0.05(-0.27%) |
Nov 11, 2014 | 20.17 | 20.18 | 20.05 | 20.08 | 148,575 | -0.08(-0.39%) |
Nov 10, 2014 | 19.96 | 20.16 | 19.96 | 20.16 | 167,752 | +0.16(+0.79%) |
Nov 07, 2014 | 19.93 | 20.06 | 19.82 | 20.00 | 284,242 | +0.05(+0.26%) |
Nov 06, 2014 | 19.95 | 19.97 | 19.76 | 19.95 | 167,552 | +0.03(+0.13%) |
Nov 05, 2014 | 19.93 | 19.94 | 19.72 | 19.92 | 403,038 | +0.28(+1.40%) |
Nov 04, 2014 | 19.55 | 19.65 | 19.37 | 19.64 | 276,906 | +0.03(+0.14%) |