Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.01 | 21.64 | 20.89 | 21.21 | 878,492 | -0.07(-0.34%) |
Jan 29, 2015 | 21.33 | 21.46 | 21.01 | 21.28 | 586,598 | +0.00(+0.00%) |
Jan 28, 2015 | 21.40 | 21.61 | 21.19 | 21.28 | 1,037,508 | -0.03(-0.15%) |
Jan 27, 2015 | 21.19 | 21.35 | 21.07 | 21.31 | 905,228 | +0.03(+0.15%) |
Jan 26, 2015 | 21.08 | 21.30 | 21.01 | 21.28 | 583,738 | +0.25(+1.19%) |
Jan 23, 2015 | 21.03 | 21.12 | 20.83 | 21.03 | 458,074 | -0.00(-0.02%) |
Jan 22, 2015 | 20.34 | 21.18 | 20.25 | 21.03 | 824,433 | +0.69(+3.38%) |
Jan 21, 2015 | 20.51 | 20.53 | 20.20 | 20.35 | 636,506 | -0.17(-0.83%) |
Jan 20, 2015 | 20.38 | 20.64 | 20.14 | 20.52 | 1,603,566 | +0.49(+2.45%) |
Jan 16, 2015 | 19.66 | 20.08 | 19.59 | 20.03 | 385,996 | +0.28(+1.44%) |
Jan 15, 2015 | 19.98 | 19.98 | 19.52 | 19.74 | 526,283 | -0.12(-0.62%) |
Jan 14, 2015 | 20.00 | 20.16 | 19.62 | 19.87 | 441,004 | -0.32(-1.60%) |
Jan 13, 2015 | 20.32 | 20.58 | 19.96 | 20.19 | 532,831 | -0.01(-0.04%) |
Jan 12, 2015 | 20.10 | 20.22 | 19.88 | 20.20 | 377,219 | +0.03(+0.13%) |
Jan 09, 2015 | 20.43 | 20.51 | 20.14 | 20.17 | 487,571 | -0.32(-1.58%) |
Jan 08, 2015 | 20.00 | 20.52 | 20.00 | 20.50 | 951,511 | +0.62(+3.14%) |
Jan 07, 2015 | 19.63 | 19.98 | 19.61 | 19.87 | 787,051 | +0.29(+1.50%) |
Jan 06, 2015 | 19.64 | 19.82 | 19.33 | 19.58 | 1,039,314 | -0.21(-1.08%) |
Jan 05, 2015 | 20.33 | 20.33 | 19.66 | 19.79 | 829,475 | -0.53(-2.59%) |
Jan 02, 2015 | 20.50 | 20.67 | 20.09 | 20.32 | 383,238 | -0.23(-1.11%) |
Dec 31, 2014 | 20.65 | 20.55 | 20.55 | 20.55 | 737,627 | +0.01(+0.04%) |
Dec 30, 2014 | 20.68 | 20.72 | 20.41 | 20.54 | 519,039 | -0.19(-0.91%) |
Dec 29, 2014 | 20.84 | 20.91 | 20.63 | 20.73 | 431,148 | -0.13(-0.61%) |
Dec 26, 2014 | 20.91 | 21.03 | 20.81 | 20.86 | 167,881 | +0.01(+0.07%) |
Dec 24, 2014 | 20.77 | 20.84 | 20.84 | 20.84 | 649,002 | +0.08(+0.37%) |
Dec 23, 2014 | 20.76 | 20.83 | 20.65 | 20.76 | 544,740 | +0.04(+0.18%) |
Dec 22, 2014 | 20.70 | 20.80 | 20.39 | 20.73 | 725,517 | +0.19(+0.92%) |
Dec 19, 2014 | 21.07 | 21.11 | 20.50 | 20.54 | 649,472 | -0.43(-2.03%) |
Dec 18, 2014 | 20.72 | 21.04 | 20.58 | 20.96 | 1,117,882 | +0.41(+2.00%) |
Dec 17, 2014 | 20.47 | 20.67 | 20.30 | 20.55 | 1,098,470 | +0.09(+0.43%) |
Dec 16, 2014 | 20.18 | 20.64 | 20.09 | 20.47 | 1,272,173 | +0.40(+2.01%) |
Dec 15, 2014 | 20.45 | 20.54 | 19.92 | 20.06 | 1,065,237 | -0.33(-1.63%) |
Dec 12, 2014 | 20.07 | 20.46 | 20.02 | 20.40 | 986,184 | +0.23(+1.15%) |
Dec 11, 2014 | 19.77 | 20.30 | 19.68 | 20.16 | 1,007,750 | +0.40(+2.01%) |
Dec 10, 2014 | 19.32 | 19.77 | 19.14 | 19.77 | 1,373,382 | +0.28(+1.43%) |
Dec 09, 2014 | 19.37 | 19.52 | 19.01 | 19.49 | 1,495,349 | +0.11(+0.56%) |
Dec 08, 2014 | 19.61 | 19.86 | 19.25 | 19.38 | 1,890,299 | -0.41(-2.06%) |
Dec 05, 2014 | 19.35 | 19.97 | 19.26 | 19.79 | 2,325,999 | +0.65(+3.38%) |
Dec 04, 2014 | 18.20 | 19.68 | 18.07 | 19.14 | 11,365,525 | -1.92(-9.13%) |
Dec 03, 2014 | 21.39 | 21.51 | 21.01 | 21.06 | 1,678,190 | -0.33(-1.54%) |
Dec 02, 2014 | 21.05 | 21.48 | 21.05 | 21.39 | 1,513,663 | +0.24(+1.15%) |
Dec 01, 2014 | 21.04 | 21.24 | 21.04 | 21.15 | 1,573,628 | +0.08(+0.36%) |
Nov 28, 2014 | 21.06 | 21.29 | 21.01 | 21.07 | 252,790 | +0.15(+0.73%) |
Nov 26, 2014 | 21.02 | 20.92 | 20.92 | 20.92 | 559,905 | -0.08(-0.38%) |
Nov 25, 2014 | 21.01 | 21.30 | 20.90 | 21.00 | 655,291 | +0.04(+0.21%) |
Nov 24, 2014 | 20.97 | 21.07 | 20.83 | 20.96 | 300,645 | +0.04(+0.17%) |
Nov 21, 2014 | 21.10 | 21.21 | 20.60 | 20.92 | 567,861 | +0.03(+0.14%) |
Nov 20, 2014 | 21.05 | 21.23 | 20.87 | 20.89 | 282,044 | -0.17(-0.81%) |
Nov 19, 2014 | 21.08 | 21.21 | 20.92 | 21.06 | 411,309 | -0.05(-0.22%) |
Nov 18, 2014 | 21.44 | 21.55 | 21.09 | 21.11 | 404,750 | -0.39(-1.80%) |
Nov 17, 2014 | 21.27 | 21.90 | 21.27 | 21.50 | 580,315 | +0.13(+0.61%) |
Nov 14, 2014 | 20.90 | 21.40 | 20.90 | 21.37 | 771,298 | +0.45(+2.14%) |
Nov 13, 2014 | 21.06 | 21.14 | 20.84 | 20.92 | 528,317 | -0.15(-0.72%) |
Nov 12, 2014 | 21.17 | 21.17 | 20.73 | 21.07 | 273,974 | -0.07(-0.31%) |
Nov 11, 2014 | 21.07 | 21.20 | 20.98 | 21.14 | 195,355 | +0.10(+0.46%) |
Nov 10, 2014 | 21.25 | 21.47 | 20.94 | 21.04 | 296,235 | -0.22(-1.05%) |
Nov 07, 2014 | 20.97 | 21.28 | 20.97 | 21.26 | 333,658 | +0.27(+1.31%) |
Nov 06, 2014 | 21.16 | 21.16 | 20.89 | 20.99 | 1,989,666 | -0.15(-0.70%) |
Nov 05, 2014 | 21.23 | 21.26 | 21.04 | 21.14 | 595,671 | -0.01(-0.05%) |
Nov 04, 2014 | 21.10 | 21.19 | 20.93 | 21.15 | 402,399 | -0.09(-0.41%) |