Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.34 | 20.37 | 20.17 | 20.17 | 1,874,291 | -0.31(-1.53%) |
Jan 29, 2015 | 20.34 | 20.51 | 20.25 | 20.49 | 3,145,291 | +0.39(+1.93%) |
Jan 28, 2015 | 20.38 | 20.56 | 20.06 | 20.10 | 4,248,169 | -0.25(-1.24%) |
Jan 27, 2015 | 20.28 | 20.40 | 20.21 | 20.35 | 2,460,301 | -0.15(-0.73%) |
Jan 26, 2015 | 20.37 | 20.52 | 20.29 | 20.50 | 4,216,330 | +0.33(+1.62%) |
Jan 23, 2015 | 20.27 | 20.28 | 20.17 | 20.17 | 3,529,372 | +0.01(+0.07%) |
Jan 22, 2015 | 19.88 | 20.20 | 19.79 | 20.16 | 2,862,976 | +0.36(+1.84%) |
Jan 21, 2015 | 19.61 | 19.82 | 19.53 | 19.79 | 2,252,640 | +0.06(+0.30%) |
Jan 20, 2015 | 19.69 | 19.77 | 19.61 | 19.73 | 1,763,050 | +0.28(+1.42%) |
Jan 16, 2015 | 19.33 | 19.54 | 19.28 | 19.46 | 554,798 | +0.18(+0.93%) |
Jan 15, 2015 | 19.29 | 19.44 | 19.21 | 19.28 | 795,926 | -0.16(-0.80%) |
Jan 14, 2015 | 19.38 | 19.47 | 19.29 | 19.44 | 488,998 | -0.08(-0.42%) |
Jan 13, 2015 | 19.61 | 19.73 | 19.38 | 19.52 | 1,278,555 | +0.16(+0.84%) |
Jan 12, 2015 | 19.42 | 19.50 | 19.25 | 19.36 | 408,892 | -0.01(-0.03%) |
Jan 09, 2015 | 19.58 | 19.58 | 19.22 | 19.36 | 820,413 | -0.15(-0.76%) |
Jan 08, 2015 | 19.45 | 19.61 | 19.39 | 19.51 | 447,618 | +0.30(+1.55%) |
Jan 07, 2015 | 19.21 | 19.26 | 19.00 | 19.21 | 473,870 | +0.30(+1.57%) |
Jan 06, 2015 | 19.17 | 19.22 | 18.83 | 18.91 | 440,194 | -0.15(-0.78%) |
Jan 05, 2015 | 19.35 | 19.35 | 19.01 | 19.06 | 258,606 | -0.47(-2.40%) |
Jan 02, 2015 | 19.64 | 19.69 | 19.47 | 19.53 | 220,048 | +0.14(+0.73%) |
Dec 31, 2014 | 19.59 | 19.39 | 19.39 | 19.39 | 971,264 | -0.12(-0.61%) |
Dec 30, 2014 | 19.59 | 19.61 | 19.48 | 19.51 | 776,092 | -0.20(-1.02%) |
Dec 29, 2014 | 19.64 | 19.77 | 19.60 | 19.71 | 650,200 | -0.16(-0.79%) |
Dec 26, 2014 | 19.90 | 19.93 | 19.85 | 19.87 | 232,529 | +0.04(+0.19%) |
Dec 24, 2014 | 19.79 | 19.83 | 19.83 | 19.83 | 305,619 | +0.13(+0.64%) |
Dec 23, 2014 | 19.74 | 19.76 | 19.64 | 19.70 | 521,895 | +0.01(+0.04%) |
Dec 22, 2014 | 19.67 | 19.70 | 19.56 | 19.70 | 1,000,161 | +0.12(+0.61%) |
Dec 19, 2014 | 19.44 | 19.62 | 19.34 | 19.58 | 880,990 | -0.58(-2.88%) |
Dec 18, 2014 | 20.08 | 20.20 | 20.00 | 20.16 | 2,914,241 | +0.45(+2.27%) |
Dec 17, 2014 | 19.41 | 19.76 | 19.36 | 19.71 | 959,419 | +0.45(+2.32%) |
Dec 16, 2014 | 19.08 | 19.56 | 19.03 | 19.26 | 1,034,854 | +0.09(+0.47%) |
Dec 15, 2014 | 19.63 | 19.66 | 19.09 | 19.18 | 491,869 | -0.27(-1.38%) |
Dec 12, 2014 | 19.83 | 19.85 | 19.43 | 19.44 | 693,803 | -0.52(-2.61%) |
Dec 11, 2014 | 20.08 | 20.17 | 19.94 | 19.96 | 698,486 | -0.04(-0.19%) |
Dec 10, 2014 | 20.28 | 20.28 | 19.97 | 20.00 | 315,620 | -0.31(-1.54%) |
Dec 09, 2014 | 20.27 | 20.32 | 20.14 | 20.31 | 1,268,064 | -0.27(-1.30%) |
Dec 08, 2014 | 20.69 | 20.70 | 20.49 | 20.58 | 211,231 | -0.20(-0.97%) |
Dec 05, 2014 | 20.75 | 20.79 | 20.72 | 20.78 | 203,704 | +0.25(+1.23%) |
Dec 04, 2014 | 20.60 | 20.63 | 20.42 | 20.53 | 383,473 | -0.18(-0.86%) |
Dec 03, 2014 | 20.72 | 20.72 | 20.62 | 20.71 | 501,369 | +0.03(+0.14%) |
Dec 02, 2014 | 20.67 | 20.68 | 20.59 | 20.68 | 408,836 | +0.13(+0.65%) |
Dec 01, 2014 | 20.57 | 20.60 | 20.50 | 20.55 | 2,406,938 | -0.07(-0.36%) |
Nov 28, 2014 | 20.63 | 20.66 | 20.57 | 20.62 | 159,157 | -0.01(-0.07%) |
Nov 26, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 800,520 | +0.04(+0.18%) |
Nov 25, 2014 | 20.66 | 20.66 | 20.52 | 20.60 | 716,422 | +0.02(+0.11%) |
Nov 24, 2014 | 20.61 | 20.61 | 20.47 | 20.57 | 250,009 | +0.12(+0.57%) |
Nov 21, 2014 | 20.54 | 20.54 | 20.40 | 20.46 | 541,519 | +0.32(+1.60%) |
Nov 20, 2014 | 20.08 | 20.16 | 20.05 | 20.14 | 1,120,507 | -0.10(-0.48%) |
Nov 19, 2014 | 20.30 | 20.30 | 20.15 | 20.23 | 303,680 | -0.01(-0.07%) |
Nov 18, 2014 | 20.20 | 20.28 | 20.16 | 20.25 | 436,929 | +0.18(+0.89%) |
Nov 17, 2014 | 19.92 | 20.08 | 19.92 | 20.07 | 721,696 | +0.13(+0.67%) |
Nov 14, 2014 | 19.88 | 19.97 | 19.88 | 19.93 | 274,840 | -0.04(-0.19%) |
Nov 13, 2014 | 19.88 | 19.98 | 19.87 | 19.97 | 237,798 | +0.07(+0.37%) |
Nov 12, 2014 | 19.82 | 19.91 | 19.82 | 19.90 | 348,804 | -0.13(-0.63%) |
Nov 11, 2014 | 20.00 | 20.03 | 19.96 | 20.02 | 1,409,053 | +0.04(+0.19%) |
Nov 10, 2014 | 19.93 | 19.99 | 19.86 | 19.99 | 196,536 | +0.13(+0.67%) |
Nov 07, 2014 | 19.89 | 19.89 | 19.73 | 19.85 | 942,413 | -0.09(-0.44%) |
Nov 06, 2014 | 19.99 | 20.00 | 19.82 | 19.94 | 319,699 | +0.09(+0.48%) |
Nov 05, 2014 | 19.88 | 19.90 | 19.76 | 19.85 | 527,962 | +0.18(+0.91%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.53 | 19.67 | 264,122 | -0.07(-0.34%) |