Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.67 | 19.14 | 18.28 | 18.37 | 9,817,273 | -0.71(-3.74%) |
Jan 29, 2015 | 18.63 | 19.18 | 18.18 | 19.09 | 7,432,158 | +0.52(+2.81%) |
Jan 28, 2015 | 19.73 | 19.77 | 18.52 | 18.56 | 9,454,557 | -0.75(-3.91%) |
Jan 27, 2015 | 19.39 | 19.73 | 19.03 | 19.32 | 9,926,463 | -0.81(-4.01%) |
Jan 26, 2015 | 19.92 | 20.16 | 19.65 | 20.13 | 3,751,735 | +0.16(+0.79%) |
Jan 23, 2015 | 20.21 | 20.31 | 19.93 | 19.97 | 6,546,094 | -0.34(-1.67%) |
Jan 22, 2015 | 19.70 | 20.36 | 19.23 | 20.31 | 9,853,912 | +0.86(+4.41%) |
Jan 21, 2015 | 19.00 | 19.61 | 18.86 | 19.45 | 7,322,149 | +0.30(+1.55%) |
Jan 20, 2015 | 19.25 | 19.35 | 18.63 | 19.15 | 6,107,397 | +0.13(+0.69%) |
Jan 16, 2015 | 18.26 | 19.10 | 18.19 | 19.02 | 7,661,437 | +0.69(+3.75%) |
Jan 15, 2015 | 19.06 | 19.17 | 18.29 | 18.33 | 12,153,190 | -0.51(-2.70%) |
Jan 14, 2015 | 18.49 | 18.91 | 18.20 | 18.84 | 12,376,847 | -0.34(-1.78%) |
Jan 13, 2015 | 19.79 | 20.16 | 18.75 | 19.18 | 11,769,651 | -0.17(-0.89%) |
Jan 12, 2015 | 19.87 | 19.93 | 19.16 | 19.36 | 7,716,072 | -0.46(-2.34%) |
Jan 09, 2015 | 20.46 | 20.47 | 19.61 | 19.82 | 8,834,742 | -0.52(-2.54%) |
Jan 08, 2015 | 19.79 | 20.40 | 19.77 | 20.34 | 8,033,216 | +1.03(+5.32%) |
Jan 07, 2015 | 19.06 | 19.40 | 18.89 | 19.31 | 7,571,095 | +0.69(+3.72%) |
Jan 06, 2015 | 19.26 | 19.43 | 18.33 | 18.62 | 10,602,337 | -0.53(-2.76%) |
Jan 05, 2015 | 19.86 | 19.93 | 19.04 | 19.15 | 7,719,134 | -1.08(-5.36%) |
Jan 02, 2015 | 20.52 | 20.67 | 19.87 | 20.23 | 5,143,030 | -0.02(-0.09%) |
Dec 31, 2014 | 21.01 | 20.25 | 20.25 | 20.25 | 5,161,479 | -0.64(-3.07%) |
Dec 30, 2014 | 21.07 | 21.13 | 20.86 | 20.89 | 3,393,806 | -0.34(-1.61%) |
Dec 29, 2014 | 21.08 | 21.31 | 21.07 | 21.23 | 2,899,235 | +0.08(+0.37%) |
Dec 26, 2014 | 21.12 | 21.28 | 21.10 | 21.15 | 2,407,814 | +0.19(+0.89%) |
Dec 24, 2014 | 21.05 | 20.97 | 20.97 | 20.97 | 1,398,776 | +0.02(+0.11%) |
Dec 23, 2014 | 21.09 | 21.10 | 20.88 | 20.94 | 4,807,505 | +0.09(+0.42%) |
Dec 22, 2014 | 20.67 | 20.87 | 20.58 | 20.86 | 4,062,065 | +0.29(+1.39%) |
Dec 19, 2014 | 20.55 | 20.83 | 20.32 | 20.57 | 5,711,953 | +0.26(+1.28%) |
Dec 18, 2014 | 19.77 | 20.34 | 19.53 | 20.31 | 10,176,159 | +1.39(+7.33%) |
Dec 17, 2014 | 18.02 | 19.07 | 17.98 | 18.92 | 8,700,314 | +1.05(+5.86%) |
Dec 16, 2014 | 18.05 | 19.11 | 17.86 | 17.87 | 11,105,152 | -0.44(-2.38%) |
Dec 15, 2014 | 19.02 | 19.16 | 18.11 | 18.31 | 8,582,208 | -0.38(-2.05%) |
Dec 12, 2014 | 19.22 | 19.55 | 18.69 | 18.69 | 8,111,788 | -0.96(-4.86%) |
Dec 11, 2014 | 19.58 | 20.23 | 19.52 | 19.65 | 8,051,132 | +0.27(+1.42%) |
Dec 10, 2014 | 20.18 | 20.20 | 19.31 | 19.37 | 9,336,226 | -0.96(-4.73%) |
Dec 09, 2014 | 19.72 | 20.39 | 19.59 | 20.34 | 11,501,613 | -0.05(-0.26%) |
Dec 08, 2014 | 20.67 | 20.85 | 20.19 | 20.39 | 4,753,634 | -0.42(-2.01%) |
Dec 05, 2014 | 20.77 | 20.88 | 20.68 | 20.81 | 4,204,087 | +0.11(+0.54%) |
Dec 04, 2014 | 20.68 | 20.89 | 20.43 | 20.70 | 5,788,308 | -0.08(-0.38%) |
Dec 03, 2014 | 20.59 | 20.85 | 20.55 | 20.78 | 4,908,136 | +0.24(+1.16%) |
Dec 02, 2014 | 20.17 | 20.61 | 20.17 | 20.54 | 2,789,698 | +0.39(+1.91%) |
Dec 01, 2014 | 20.35 | 20.39 | 20.05 | 20.15 | 4,927,686 | -0.44(-2.15%) |
Nov 28, 2014 | 20.68 | 20.78 | 20.50 | 20.60 | 2,692,421 | -0.13(-0.62%) |
Nov 26, 2014 | 20.62 | 20.73 | 20.73 | 20.73 | 3,056,167 | +0.15(+0.72%) |
Nov 25, 2014 | 20.70 | 20.78 | 20.49 | 20.58 | 9,546,844 | -0.04(-0.18%) |
Nov 24, 2014 | 20.59 | 20.66 | 20.52 | 20.61 | 8,989,751 | +0.16(+0.80%) |
Nov 21, 2014 | 20.72 | 20.75 | 20.24 | 20.45 | 7,649,451 | +0.33(+1.64%) |
Nov 20, 2014 | 19.73 | 20.16 | 19.71 | 20.12 | 3,577,986 | +0.11(+0.57%) |
Nov 19, 2014 | 20.05 | 20.11 | 19.75 | 20.01 | 4,735,643 | -0.11(-0.53%) |
Nov 18, 2014 | 19.79 | 20.22 | 19.79 | 20.11 | 4,438,391 | +0.35(+1.75%) |
Nov 17, 2014 | 19.61 | 19.83 | 19.57 | 19.77 | 5,079,797 | +0.04(+0.20%) |
Nov 14, 2014 | 19.69 | 19.80 | 19.59 | 19.73 | 4,378,485 | +0.01(+0.06%) |
Nov 13, 2014 | 19.72 | 19.91 | 19.44 | 19.72 | 5,876,077 | +0.05(+0.27%) |
Nov 12, 2014 | 19.47 | 19.74 | 19.47 | 19.66 | 5,454,148 | -0.05(-0.26%) |
Nov 11, 2014 | 19.70 | 19.76 | 19.57 | 19.71 | 5,165,174 | +0.05(+0.23%) |
Nov 10, 2014 | 19.49 | 19.68 | 19.42 | 19.67 | 6,169,079 | +0.18(+0.95%) |
Nov 07, 2014 | 19.43 | 19.55 | 19.28 | 19.48 | 4,799,829 | +0.05(+0.24%) |
Nov 06, 2014 | 19.23 | 19.46 | 19.00 | 19.44 | 6,108,055 | +0.24(+1.23%) |
Nov 05, 2014 | 19.25 | 19.27 | 18.95 | 19.20 | 7,381,405 | +0.33(+1.77%) |
Nov 04, 2014 | 18.90 | 18.99 | 18.56 | 18.87 | 7,079,102 | -0.17(-0.91%) |