Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.80 | 21.40 | 19.70 | 19.85 | 26,145 | -0.20(-1.00%) |
Jan 29, 2015 | 20.05 | 20.20 | 19.65 | 20.05 | 20,166 | -0.05(-0.25%) |
Jan 28, 2015 | 21.25 | 21.50 | 20.00 | 20.10 | 19,802 | -0.70(-3.37%) |
Jan 27, 2015 | 21.45 | 21.75 | 20.75 | 20.80 | 22,921 | -0.75(-3.48%) |
Jan 26, 2015 | 21.50 | 21.95 | 21.35 | 21.55 | 10,614 | -0.05(-0.23%) |
Jan 23, 2015 | 21.25 | 22.00 | 20.95 | 21.60 | 10,778 | +0.40(+1.89%) |
Jan 22, 2015 | 21.65 | 21.65 | 20.75 | 21.20 | 13,756 | -0.30(-1.40%) |
Jan 21, 2015 | 21.55 | 21.85 | 21.00 | 21.50 | 37,546 | -0.15(-0.69%) |
Jan 20, 2015 | 22.60 | 22.60 | 21.60 | 21.65 | 15,082 | -0.80(-3.56%) |
Jan 16, 2015 | 22.30 | 22.95 | 22.10 | 22.45 | 14,593 | +0.25(+1.13%) |
Jan 15, 2015 | 22.45 | 22.45 | 21.75 | 22.20 | 19,916 | -0.25(-1.11%) |
Jan 14, 2015 | 21.85 | 22.55 | 21.85 | 22.45 | 14,060 | +0.30(+1.35%) |
Jan 13, 2015 | 23.45 | 23.45 | 21.75 | 22.15 | 43,499 | -0.70(-3.06%) |
Jan 12, 2015 | 23.75 | 23.80 | 22.80 | 22.85 | 22,484 | -0.75(-3.18%) |
Jan 09, 2015 | 23.05 | 23.96 | 23.05 | 23.60 | 32,060 | +0.80(+3.51%) |
Jan 08, 2015 | 23.00 | 23.50 | 22.10 | 22.80 | 22,580 | -0.05(-0.22%) |
Jan 07, 2015 | 23.10 | 23.10 | 21.55 | 22.85 | 34,387 | -0.05(-0.22%) |
Jan 06, 2015 | 21.80 | 23.75 | 21.00 | 22.90 | 62,744 | -0.40(-1.72%) |
Jan 05, 2015 | 23.75 | 24.15 | 22.25 | 23.30 | 23,853 | -0.55(-2.31%) |
Jan 02, 2015 | 23.70 | 24.50 | 23.65 | 23.85 | 17,129 | -0.15(-0.62%) |
Dec 31, 2014 | 23.50 | 24.00 | 24.00 | 24.00 | 31,960 | +0.60(+2.56%) |
Dec 30, 2014 | 23.30 | 24.30 | 22.90 | 23.40 | 31,589 | -0.15(-0.64%) |
Dec 29, 2014 | 23.90 | 23.96 | 23.25 | 23.55 | 14,491 | -0.55(-2.28%) |
Dec 26, 2014 | 24.05 | 24.25 | 23.45 | 24.10 | 18,546 | +0.00(+0.00%) |
Dec 24, 2014 | 24.30 | 24.10 | 24.10 | 24.10 | 10,020 | -0.10(-0.41%) |
Dec 23, 2014 | 24.70 | 24.85 | 23.25 | 24.20 | 31,635 | -0.55(-2.22%) |
Dec 22, 2014 | 24.60 | 24.95 | 24.25 | 24.75 | 29,468 | +0.55(+2.27%) |
Dec 19, 2014 | 24.55 | 24.95 | 24.15 | 24.20 | 65,869 | -0.30(-1.22%) |
Dec 18, 2014 | 23.85 | 24.90 | 23.05 | 24.50 | 45,393 | +0.80(+3.38%) |
Dec 17, 2014 | 23.25 | 24.25 | 23.25 | 23.70 | 28,103 | +0.10(+0.42%) |
Dec 16, 2014 | 22.90 | 23.75 | 22.85 | 23.60 | 14,116 | +0.50(+2.16%) |
Dec 15, 2014 | 22.85 | 23.50 | 22.70 | 23.10 | 11,920 | +0.40(+1.76%) |
Dec 12, 2014 | 23.25 | 23.35 | 22.30 | 22.70 | 40,996 | -0.75(-3.20%) |
Dec 11, 2014 | 23.85 | 24.45 | 23.00 | 23.45 | 36,659 | -0.50(-2.09%) |
Dec 10, 2014 | 24.55 | 25.00 | 23.87 | 23.95 | 52,937 | -0.05(-0.21%) |
Dec 09, 2014 | 23.50 | 24.10 | 23.40 | 24.00 | 42,747 | +0.25(+1.05%) |
Dec 08, 2014 | 24.70 | 24.95 | 23.70 | 23.75 | 46,301 | -1.20(-4.81%) |
Dec 05, 2014 | 25.10 | 25.50 | 24.85 | 24.95 | 20,959 | -0.20(-0.80%) |
Dec 04, 2014 | 24.90 | 25.90 | 24.80 | 25.15 | 27,999 | +0.05(+0.20%) |
Dec 03, 2014 | 24.45 | 25.50 | 24.20 | 25.10 | 32,337 | +0.60(+2.45%) |
Dec 02, 2014 | 24.00 | 24.70 | 23.85 | 24.50 | 25,830 | +0.30(+1.24%) |
Dec 01, 2014 | 24.35 | 24.50 | 24.20 | 24.20 | 28,988 | -0.15(-0.62%) |
Nov 28, 2014 | 24.25 | 24.68 | 23.90 | 24.35 | 13,840 | +0.15(+0.62%) |
Nov 26, 2014 | 24.40 | 24.20 | 24.20 | 24.20 | 22,720 | -0.05(-0.21%) |
Nov 25, 2014 | 24.45 | 24.60 | 24.10 | 24.25 | 40,692 | -0.05(-0.21%) |
Nov 24, 2014 | 24.40 | 24.63 | 23.90 | 24.30 | 28,770 | -0.15(-0.61%) |
Nov 21, 2014 | 24.65 | 25.90 | 23.35 | 24.45 | 76,665 | -1.05(-4.12%) |
Nov 20, 2014 | 25.00 | 25.55 | 24.75 | 25.50 | 20,185 | +0.30(+1.19%) |
Nov 19, 2014 | 25.95 | 26.25 | 24.95 | 25.20 | 30,760 | -1.05(-4.00%) |
Nov 18, 2014 | 26.15 | 26.60 | 25.30 | 26.25 | 56,826 | +0.55(+2.14%) |
Nov 17, 2014 | 25.15 | 25.90 | 24.21 | 25.70 | 77,957 | +0.85(+3.42%) |
Nov 14, 2014 | 23.55 | 25.52 | 23.45 | 24.85 | 92,980 | +1.50(+6.42%) |
Nov 13, 2014 | 24.25 | 24.52 | 22.90 | 23.35 | 27,343 | -1.10(-4.50%) |
Nov 12, 2014 | 22.95 | 24.60 | 22.55 | 24.45 | 39,203 | +1.55(+6.77%) |
Nov 11, 2014 | 23.25 | 23.25 | 22.50 | 22.90 | 23,097 | -0.30(-1.29%) |
Nov 10, 2014 | 23.00 | 23.40 | 22.60 | 23.20 | 39,698 | -0.05(-0.22%) |
Nov 07, 2014 | 22.20 | 23.75 | 21.95 | 23.25 | 57,408 | +1.05(+4.73%) |
Nov 06, 2014 | 21.80 | 24.00 | 21.35 | 22.20 | 120,020 | -0.65(-2.84%) |
Nov 05, 2014 | 23.80 | 24.25 | 22.75 | 22.85 | 51,760 | -1.15(-4.79%) |
Nov 04, 2014 | 24.50 | 25.20 | 23.25 | 24.00 | 55,839 | -0.80(-3.23%) |