Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.72 | 21.52 | 20.60 | 20.97 | 1,256,715 | +0.06(+0.30%) |
Jan 29, 2015 | 21.93 | 21.93 | 20.24 | 20.90 | 1,716,239 | -0.82(-3.75%) |
Jan 28, 2015 | 22.23 | 22.33 | 21.38 | 21.72 | 1,164,046 | -0.48(-2.18%) |
Jan 27, 2015 | 21.58 | 22.56 | 21.08 | 22.20 | 1,234,333 | +0.21(+0.98%) |
Jan 26, 2015 | 20.37 | 22.04 | 20.37 | 21.99 | 1,290,537 | +1.17(+5.64%) |
Jan 23, 2015 | 19.99 | 21.09 | 19.80 | 20.81 | 1,091,252 | +0.86(+4.31%) |
Jan 22, 2015 | 19.51 | 20.06 | 19.23 | 19.95 | 1,175,290 | +0.55(+2.81%) |
Jan 21, 2015 | 19.57 | 20.05 | 19.11 | 19.41 | 1,103,175 | -0.04(-0.23%) |
Jan 20, 2015 | 19.11 | 19.47 | 18.55 | 19.45 | 1,055,989 | +0.30(+1.54%) |
Jan 16, 2015 | 18.23 | 19.23 | 18.19 | 19.16 | 1,281,703 | +0.80(+4.34%) |
Jan 15, 2015 | 19.36 | 19.70 | 18.26 | 18.36 | 1,476,381 | -1.20(-6.14%) |
Jan 14, 2015 | 19.61 | 19.95 | 18.90 | 19.56 | 1,516,070 | -0.36(-1.80%) |
Jan 13, 2015 | 20.36 | 20.64 | 19.54 | 19.92 | 1,042,368 | -0.06(-0.31%) |
Jan 12, 2015 | 20.62 | 20.62 | 19.31 | 19.98 | 1,495,517 | -0.52(-2.53%) |
Jan 09, 2015 | 19.90 | 20.69 | 19.61 | 20.50 | 1,371,357 | +0.68(+3.43%) |
Jan 08, 2015 | 19.27 | 20.21 | 19.14 | 19.82 | 2,401,179 | +0.62(+3.22%) |
Jan 07, 2015 | 19.87 | 19.90 | 19.10 | 19.20 | 1,621,254 | -0.27(-1.38%) |
Jan 06, 2015 | 20.68 | 21.02 | 19.12 | 19.47 | 1,744,257 | -1.21(-5.85%) |
Jan 05, 2015 | 21.65 | 22.59 | 20.60 | 20.68 | 1,539,596 | -2.35(-10.19%) |
Jan 02, 2015 | 22.29 | 23.23 | 22.10 | 23.03 | 1,299,345 | +0.83(+3.75%) |
Dec 31, 2014 | 22.31 | 22.19 | 22.19 | 22.19 | 1,394,097 | -0.21(-0.96%) |
Dec 30, 2014 | 22.59 | 23.04 | 22.17 | 22.41 | 1,797,943 | -0.19(-0.83%) |
Dec 29, 2014 | 23.01 | 23.54 | 22.36 | 22.60 | 1,358,663 | -0.51(-2.21%) |
Dec 26, 2014 | 22.79 | 23.20 | 22.53 | 23.11 | 693,609 | +0.31(+1.37%) |
Dec 24, 2014 | 22.51 | 22.79 | 22.79 | 22.79 | 623,246 | +0.14(+0.63%) |
Dec 23, 2014 | 22.42 | 22.70 | 22.16 | 22.65 | 715,618 | +0.50(+2.26%) |
Dec 22, 2014 | 22.37 | 22.53 | 21.65 | 22.15 | 1,219,814 | -0.53(-2.33%) |
Dec 19, 2014 | 20.95 | 22.76 | 20.86 | 22.68 | 2,904,482 | +1.84(+8.81%) |
Dec 18, 2014 | 21.30 | 22.06 | 20.21 | 20.84 | 1,858,034 | -0.04(-0.21%) |
Dec 17, 2014 | 19.18 | 21.35 | 19.04 | 20.89 | 2,365,898 | +1.75(+9.13%) |
Dec 16, 2014 | 19.01 | 20.38 | 18.98 | 19.14 | 1,450,329 | -0.02(-0.09%) |
Dec 15, 2014 | 19.40 | 20.00 | 19.08 | 19.16 | 1,912,795 | -0.13(-0.70%) |
Dec 12, 2014 | 19.36 | 20.09 | 19.12 | 19.29 | 1,344,829 | -0.38(-1.91%) |
Dec 11, 2014 | 19.84 | 20.55 | 19.64 | 19.67 | 1,435,605 | -0.17(-0.86%) |
Dec 10, 2014 | 21.57 | 21.75 | 19.49 | 19.84 | 2,381,186 | -2.12(-9.67%) |
Dec 09, 2014 | 21.25 | 22.02 | 20.86 | 21.96 | 1,832,155 | +0.59(+2.77%) |
Dec 08, 2014 | 23.31 | 23.47 | 21.11 | 21.37 | 1,855,365 | -2.10(-8.97%) |
Dec 05, 2014 | 23.85 | 24.18 | 23.04 | 23.47 | 1,644,045 | -0.35(-1.47%) |
Dec 04, 2014 | 25.13 | 25.13 | 23.57 | 23.82 | 1,590,180 | -1.73(-6.76%) |
Dec 03, 2014 | 24.52 | 25.85 | 24.45 | 25.55 | 1,807,556 | +1.15(+4.70%) |
Dec 02, 2014 | 25.03 | 25.57 | 24.26 | 24.41 | 2,153,755 | -0.56(-2.26%) |
Dec 01, 2014 | 26.87 | 27.12 | 24.77 | 24.97 | 3,389,279 | -1.91(-7.10%) |
Nov 28, 2014 | 29.30 | 29.30 | 26.02 | 26.88 | 1,370,987 | -3.03(-10.12%) |
Nov 26, 2014 | 30.23 | 29.91 | 29.91 | 29.91 | 635,193 | -0.35(-1.15%) |
Nov 25, 2014 | 31.45 | 31.62 | 30.05 | 30.25 | 1,076,163 | -1.01(-3.24%) |
Nov 24, 2014 | 31.25 | 31.43 | 30.59 | 31.27 | 773,606 | +0.12(+0.37%) |
Nov 21, 2014 | 31.87 | 32.44 | 29.80 | 31.15 | 2,536,168 | -0.18(-0.57%) |
Nov 20, 2014 | 30.44 | 31.43 | 30.22 | 31.33 | 832,917 | +0.81(+2.66%) |
Nov 19, 2014 | 31.53 | 31.61 | 30.50 | 30.52 | 1,256,145 | -0.92(-2.93%) |
Nov 18, 2014 | 30.45 | 31.66 | 30.36 | 31.44 | 1,595,945 | +1.07(+3.53%) |
Nov 17, 2014 | 29.67 | 30.78 | 29.24 | 30.36 | 1,269,245 | +0.56(+1.89%) |
Nov 14, 2014 | 29.55 | 30.19 | 29.35 | 29.80 | 1,160,848 | +0.30(+1.03%) |
Nov 13, 2014 | 29.89 | 30.65 | 29.10 | 29.50 | 1,254,916 | -0.54(-1.79%) |
Nov 12, 2014 | 30.52 | 30.66 | 29.69 | 30.03 | 1,299,974 | -0.59(-1.93%) |
Nov 11, 2014 | 30.69 | 31.04 | 30.16 | 30.62 | 861,306 | -0.01(-0.03%) |
Nov 10, 2014 | 31.45 | 31.88 | 30.27 | 30.63 | 1,378,811 | -0.67(-2.14%) |
Nov 07, 2014 | 30.61 | 31.48 | 30.61 | 31.30 | 1,431,583 | +0.69(+2.25%) |
Nov 06, 2014 | 30.84 | 31.26 | 29.90 | 30.61 | 1,204,112 | -0.34(-1.10%) |
Nov 05, 2014 | 30.27 | 31.34 | 29.92 | 30.95 | 1,653,162 | +0.91(+3.03%) |
Nov 04, 2014 | 30.67 | 30.92 | 29.18 | 30.04 | 1,230,070 | -0.86(-2.78%) |