Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.08 | 18.27 | 17.05 | 17.05 | 305,582 | -1.16(-6.38%) |
Jan 29, 2015 | 17.61 | 18.30 | 17.31 | 18.21 | 243,048 | +0.66(+3.78%) |
Jan 28, 2015 | 17.90 | 18.35 | 17.51 | 17.55 | 320,825 | -0.20(-1.13%) |
Jan 27, 2015 | 17.57 | 18.01 | 17.49 | 17.75 | 253,103 | -0.05(-0.26%) |
Jan 26, 2015 | 17.67 | 18.03 | 17.32 | 17.79 | 427,023 | +0.08(+0.46%) |
Jan 23, 2015 | 16.93 | 17.98 | 16.84 | 17.71 | 745,717 | +0.73(+4.28%) |
Jan 22, 2015 | 16.59 | 17.00 | 16.18 | 16.98 | 633,619 | +0.64(+3.94%) |
Jan 21, 2015 | 16.22 | 16.52 | 16.04 | 16.34 | 708,240 | +0.02(+0.11%) |
Jan 20, 2015 | 16.37 | 16.74 | 15.99 | 16.32 | 500,515 | -0.04(-0.22%) |
Jan 16, 2015 | 16.38 | 17.09 | 16.18 | 16.36 | 894,445 | -0.09(-0.55%) |
Jan 15, 2015 | 17.78 | 17.98 | 16.25 | 16.45 | 664,325 | -1.27(-7.17%) |
Jan 14, 2015 | 18.25 | 18.44 | 17.26 | 17.72 | 311,156 | -0.75(-4.08%) |
Jan 13, 2015 | 18.85 | 19.09 | 18.29 | 18.47 | 225,154 | -0.14(-0.73%) |
Jan 12, 2015 | 19.02 | 19.14 | 18.45 | 18.61 | 253,136 | -0.35(-1.87%) |
Jan 09, 2015 | 19.43 | 19.52 | 18.84 | 18.96 | 246,673 | -0.47(-2.43%) |
Jan 08, 2015 | 19.56 | 19.89 | 19.21 | 19.43 | 342,439 | -0.05(-0.28%) |
Jan 07, 2015 | 19.96 | 20.46 | 19.30 | 19.49 | 331,019 | -0.34(-1.74%) |
Jan 06, 2015 | 20.48 | 20.48 | 19.73 | 19.83 | 436,077 | -0.64(-3.15%) |
Jan 05, 2015 | 20.65 | 20.92 | 20.36 | 20.48 | 343,209 | -0.38(-1.83%) |
Jan 02, 2015 | 21.15 | 21.51 | 20.41 | 20.86 | 311,210 | -0.24(-1.12%) |
Dec 31, 2014 | 21.36 | 21.10 | 21.10 | 21.10 | 257,010 | -0.26(-1.23%) |
Dec 30, 2014 | 21.01 | 21.40 | 20.79 | 21.36 | 180,919 | +0.25(+1.20%) |
Dec 29, 2014 | 20.87 | 21.39 | 20.87 | 21.11 | 188,590 | +0.18(+0.87%) |
Dec 26, 2014 | 20.96 | 21.01 | 20.80 | 20.92 | 101,223 | +0.08(+0.39%) |
Dec 24, 2014 | 20.82 | 20.84 | 20.84 | 20.84 | 86,517 | -0.01(-0.04%) |
Dec 23, 2014 | 20.16 | 21.13 | 19.94 | 20.85 | 297,054 | +0.77(+3.84%) |
Dec 22, 2014 | 19.98 | 20.29 | 19.84 | 20.08 | 184,257 | -0.01(-0.04%) |
Dec 19, 2014 | 19.47 | 20.16 | 19.39 | 20.09 | 414,312 | +0.57(+2.92%) |
Dec 18, 2014 | 18.98 | 19.62 | 18.70 | 19.52 | 334,376 | +0.82(+4.36%) |
Dec 17, 2014 | 18.12 | 18.71 | 18.00 | 18.70 | 764,568 | +0.59(+3.25%) |
Dec 16, 2014 | 19.01 | 19.32 | 18.07 | 18.11 | 600,713 | -1.15(-5.97%) |
Dec 15, 2014 | 19.63 | 19.94 | 19.09 | 19.27 | 327,557 | -0.28(-1.44%) |
Dec 12, 2014 | 19.78 | 20.26 | 19.53 | 19.55 | 280,922 | -0.51(-2.53%) |
Dec 11, 2014 | 20.06 | 20.65 | 19.96 | 20.05 | 327,678 | -0.06(-0.32%) |
Dec 10, 2014 | 20.81 | 21.11 | 19.94 | 20.12 | 381,532 | -0.92(-4.35%) |
Dec 09, 2014 | 20.96 | 21.15 | 20.70 | 21.03 | 422,522 | -0.13(-0.60%) |
Dec 08, 2014 | 20.84 | 21.34 | 20.71 | 21.16 | 421,728 | +0.28(+1.35%) |
Dec 05, 2014 | 20.88 | 21.03 | 20.67 | 20.88 | 160,447 | -0.03(-0.13%) |
Dec 04, 2014 | 21.05 | 21.20 | 20.42 | 20.91 | 437,433 | -0.23(-1.07%) |
Dec 03, 2014 | 20.51 | 21.31 | 20.30 | 21.13 | 423,771 | +0.70(+3.41%) |
Dec 02, 2014 | 20.36 | 20.51 | 20.03 | 20.43 | 348,120 | -0.03(-0.13%) |
Dec 01, 2014 | 22.20 | 22.25 | 19.11 | 20.46 | 1,150,303 | -3.24(-13.65%) |
Nov 28, 2014 | 24.68 | 24.68 | 23.61 | 23.70 | 155,224 | -1.08(-4.35%) |
Nov 26, 2014 | 24.82 | 24.77 | 24.77 | 24.77 | 123,486 | +0.05(+0.18%) |
Nov 25, 2014 | 24.68 | 24.87 | 24.50 | 24.73 | 105,706 | +0.04(+0.15%) |
Nov 24, 2014 | 24.59 | 24.94 | 24.41 | 24.69 | 89,177 | +0.14(+0.59%) |
Nov 21, 2014 | 24.89 | 25.16 | 24.28 | 24.55 | 232,411 | +0.12(+0.48%) |
Nov 20, 2014 | 23.90 | 24.57 | 23.90 | 24.43 | 133,782 | +0.35(+1.47%) |
Nov 19, 2014 | 23.88 | 24.59 | 23.56 | 24.08 | 326,741 | +0.12(+0.49%) |
Nov 18, 2014 | 22.65 | 24.04 | 22.65 | 23.96 | 244,002 | +1.43(+6.36%) |
Nov 17, 2014 | 22.71 | 22.87 | 22.45 | 22.53 | 260,467 | -0.15(-0.68%) |
Nov 14, 2014 | 23.31 | 23.31 | 22.61 | 22.68 | 375,517 | -0.67(-2.87%) |
Nov 13, 2014 | 24.01 | 24.19 | 23.07 | 23.35 | 224,336 | -0.72(-2.97%) |
Nov 12, 2014 | 24.10 | 24.29 | 23.90 | 24.07 | 176,529 | -0.21(-0.86%) |
Nov 11, 2014 | 24.77 | 24.77 | 23.99 | 24.28 | 182,890 | -0.51(-2.05%) |
Nov 10, 2014 | 25.15 | 25.20 | 24.32 | 24.78 | 289,102 | -0.31(-1.23%) |
Nov 07, 2014 | 25.55 | 25.55 | 24.81 | 25.09 | 299,914 | -0.34(-1.32%) |
Nov 06, 2014 | 25.10 | 25.52 | 24.68 | 25.43 | 373,619 | +0.22(+0.86%) |
Nov 05, 2014 | 25.38 | 25.57 | 25.05 | 25.21 | 284,647 | -0.06(-0.25%) |
Nov 04, 2014 | 25.85 | 26.15 | 25.19 | 25.27 | 221,890 | -0.74(-2.86%) |