Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.67 | 22.73 | 22.07 | 22.40 | 220,760 | -0.34(-1.50%) |
Jan 29, 2015 | 22.31 | 22.87 | 22.24 | 22.74 | 281,438 | +0.41(+1.86%) |
Jan 28, 2015 | 22.58 | 22.74 | 22.11 | 22.33 | 169,452 | -0.14(-0.64%) |
Jan 27, 2015 | 22.74 | 22.95 | 22.38 | 22.47 | 786,556 | -0.57(-2.46%) |
Jan 26, 2015 | 22.52 | 23.05 | 22.18 | 23.04 | 223,803 | +0.44(+1.95%) |
Jan 23, 2015 | 22.12 | 23.36 | 22.03 | 22.60 | 542,713 | +0.38(+1.70%) |
Jan 22, 2015 | 21.82 | 22.26 | 21.50 | 22.22 | 314,287 | +0.41(+1.90%) |
Jan 21, 2015 | 20.95 | 21.97 | 20.95 | 21.81 | 414,225 | +0.74(+3.51%) |
Jan 20, 2015 | 21.56 | 21.65 | 20.75 | 21.07 | 533,228 | -0.37(-1.72%) |
Jan 16, 2015 | 21.38 | 22.25 | 20.88 | 21.44 | 559,181 | -0.09(-0.42%) |
Jan 15, 2015 | 21.61 | 22.58 | 21.43 | 21.53 | 693,387 | -0.10(-0.46%) |
Jan 14, 2015 | 21.39 | 22.06 | 21.37 | 21.63 | 622,800 | -0.02(-0.08%) |
Jan 13, 2015 | 22.19 | 23.02 | 21.46 | 21.65 | 786,892 | -0.54(-2.44%) |
Jan 12, 2015 | 21.57 | 22.52 | 21.44 | 22.19 | 511,389 | +0.54(+2.50%) |
Jan 09, 2015 | 21.41 | 21.84 | 21.14 | 21.65 | 224,188 | +0.20(+0.92%) |
Jan 08, 2015 | 20.72 | 21.59 | 20.51 | 21.45 | 349,319 | +0.61(+2.94%) |
Jan 07, 2015 | 20.06 | 20.92 | 19.86 | 20.84 | 369,868 | +0.70(+3.49%) |
Jan 06, 2015 | 20.17 | 20.36 | 19.76 | 20.13 | 400,306 | -0.04(-0.22%) |
Jan 05, 2015 | 20.45 | 20.49 | 19.86 | 20.18 | 459,519 | -0.47(-2.27%) |
Jan 02, 2015 | 20.69 | 21.09 | 20.25 | 20.65 | 300,535 | -0.05(-0.26%) |
Dec 31, 2014 | 20.75 | 20.70 | 20.70 | 20.70 | 275,316 | -0.10(-0.48%) |
Dec 30, 2014 | 20.92 | 21.27 | 20.71 | 20.80 | 121,888 | -0.22(-1.03%) |
Dec 29, 2014 | 20.91 | 21.37 | 20.77 | 21.02 | 152,004 | +0.11(+0.52%) |
Dec 26, 2014 | 20.72 | 21.09 | 20.72 | 20.91 | 91,589 | +0.19(+0.91%) |
Dec 24, 2014 | 20.62 | 20.72 | 20.72 | 20.72 | 104,353 | +0.25(+1.23%) |
Dec 23, 2014 | 20.65 | 20.83 | 20.28 | 20.47 | 186,584 | -0.19(-0.92%) |
Dec 22, 2014 | 20.24 | 20.82 | 20.11 | 20.65 | 279,572 | +0.34(+1.69%) |
Dec 19, 2014 | 19.96 | 20.31 | 19.72 | 20.31 | 377,975 | +0.39(+1.94%) |
Dec 18, 2014 | 19.89 | 20.00 | 19.58 | 19.93 | 277,184 | +0.26(+1.33%) |
Dec 17, 2014 | 19.17 | 19.75 | 19.05 | 19.66 | 308,952 | +0.56(+2.92%) |
Dec 16, 2014 | 19.29 | 19.52 | 19.06 | 19.11 | 351,854 | -0.16(-0.84%) |
Dec 15, 2014 | 19.89 | 20.00 | 19.17 | 19.27 | 518,792 | -0.22(-1.11%) |
Dec 12, 2014 | 19.51 | 19.94 | 19.19 | 19.48 | 756,097 | -0.27(-1.37%) |
Dec 11, 2014 | 19.43 | 20.01 | 19.43 | 19.75 | 1,101,278 | +0.26(+1.34%) |
Dec 10, 2014 | 19.52 | 19.90 | 19.36 | 19.49 | 881,623 | +0.02(+0.09%) |
Dec 09, 2014 | 19.55 | 19.57 | 19.17 | 19.47 | 373,356 | -0.14(-0.73%) |
Dec 08, 2014 | 19.43 | 19.77 | 19.08 | 19.62 | 581,480 | +0.18(+0.93%) |
Dec 05, 2014 | 19.16 | 19.59 | 19.14 | 19.44 | 525,701 | +0.30(+1.55%) |
Dec 04, 2014 | 19.97 | 20.18 | 19.12 | 19.14 | 6,930,968 | -0.37(-1.89%) |
Dec 03, 2014 | 19.26 | 19.74 | 18.57 | 19.51 | 1,081,785 | +0.15(+0.79%) |
Dec 02, 2014 | 20.70 | 20.70 | 19.11 | 19.36 | 1,014,865 | -1.55(-7.41%) |
Dec 01, 2014 | 21.36 | 21.42 | 20.72 | 20.91 | 276,587 | -0.27(-1.28%) |
Nov 28, 2014 | 20.84 | 21.51 | 20.54 | 21.18 | 114,036 | +0.24(+1.16%) |
Nov 26, 2014 | 20.26 | 20.93 | 20.93 | 20.93 | 201,491 | +0.38(+1.84%) |
Nov 25, 2014 | 20.90 | 21.26 | 20.29 | 20.56 | 334,015 | -0.35(-1.68%) |
Nov 24, 2014 | 20.99 | 21.58 | 20.73 | 20.91 | 143,828 | +0.01(+0.04%) |
Nov 21, 2014 | 20.74 | 21.05 | 20.03 | 20.90 | 306,194 | +0.41(+1.98%) |
Nov 20, 2014 | 20.66 | 21.44 | 20.37 | 20.49 | 143,562 | -0.34(-1.64%) |
Nov 19, 2014 | 21.18 | 21.53 | 20.29 | 20.84 | 267,517 | -0.23(-1.11%) |
Nov 18, 2014 | 20.12 | 21.85 | 20.12 | 21.07 | 488,184 | +0.86(+4.23%) |
Nov 17, 2014 | 20.92 | 21.02 | 20.16 | 20.21 | 160,701 | -0.70(-3.36%) |
Nov 14, 2014 | 20.85 | 21.11 | 20.37 | 20.92 | 132,300 | +0.03(+0.13%) |
Nov 13, 2014 | 21.31 | 21.48 | 20.71 | 20.89 | 158,866 | -0.48(-2.23%) |
Nov 12, 2014 | 20.88 | 21.44 | 20.84 | 21.37 | 123,259 | +0.32(+1.54%) |
Nov 11, 2014 | 20.09 | 21.04 | 19.99 | 21.04 | 183,401 | +1.03(+5.13%) |
Nov 10, 2014 | 20.11 | 20.21 | 19.73 | 20.02 | 87,552 | -0.02(-0.09%) |
Nov 07, 2014 | 20.94 | 20.94 | 20.00 | 20.03 | 161,407 | -0.87(-4.18%) |
Nov 06, 2014 | 19.81 | 21.04 | 19.46 | 20.91 | 189,933 | +1.44(+7.40%) |
Nov 05, 2014 | 19.19 | 19.52 | 18.25 | 19.47 | 114,610 | +0.59(+3.15%) |
Nov 04, 2014 | 19.64 | 19.64 | 18.62 | 18.87 | 89,686 | -0.93(-4.69%) |