Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.56 | 20.79 | 20.34 | 20.70 | 19,681 | +0.07(+0.33%) |
Jan 29, 2015 | 20.34 | 20.67 | 20.15 | 20.63 | 45,469 | +0.28(+1.40%) |
Jan 28, 2015 | 20.34 | 20.42 | 20.27 | 20.35 | 28,908 | -0.04(-0.20%) |
Jan 27, 2015 | 20.24 | 20.42 | 20.20 | 20.39 | 59,314 | +0.05(+0.27%) |
Jan 26, 2015 | 20.29 | 20.37 | 20.17 | 20.34 | 45,795 | +0.11(+0.56%) |
Jan 23, 2015 | 20.04 | 20.29 | 19.94 | 20.22 | 38,473 | +0.13(+0.65%) |
Jan 22, 2015 | 20.24 | 20.24 | 19.48 | 20.09 | 82,236 | +0.03(+0.17%) |
Jan 21, 2015 | 20.07 | 20.23 | 19.96 | 20.06 | 64,173 | -0.04(-0.20%) |
Jan 20, 2015 | 20.19 | 20.29 | 20.06 | 20.10 | 62,125 | -0.05(-0.25%) |
Jan 16, 2015 | 20.32 | 20.40 | 20.06 | 20.15 | 57,925 | +0.00(+0.00%) |
Jan 15, 2015 | 20.19 | 20.39 | 20.10 | 20.15 | 28,612 | -0.00(-0.02%) |
Jan 14, 2015 | 20.13 | 20.79 | 20.13 | 20.15 | 54,025 | -0.01(-0.07%) |
Jan 13, 2015 | 20.15 | 20.78 | 20.15 | 20.17 | 63,206 | +0.15(+0.76%) |
Jan 12, 2015 | 20.93 | 20.93 | 19.94 | 20.01 | 55,565 | -0.90(-4.29%) |
Jan 09, 2015 | 20.81 | 20.97 | 20.56 | 20.91 | 18,916 | +0.20(+0.96%) |
Jan 08, 2015 | 20.81 | 20.81 | 20.36 | 20.71 | 28,889 | +0.18(+0.87%) |
Jan 07, 2015 | 20.33 | 20.78 | 20.22 | 20.53 | 40,968 | +0.33(+1.62%) |
Jan 06, 2015 | 20.27 | 21.00 | 20.07 | 20.21 | 37,311 | -0.04(-0.20%) |
Jan 05, 2015 | 20.86 | 20.86 | 20.06 | 20.25 | 58,968 | -0.67(-3.22%) |
Jan 02, 2015 | 21.41 | 21.50 | 20.73 | 20.92 | 42,646 | -0.23(-1.10%) |
Dec 31, 2014 | 21.68 | 21.15 | 21.15 | 21.15 | 92,450 | -0.13(-0.63%) |
Dec 30, 2014 | 20.94 | 21.29 | 20.68 | 21.29 | 35,944 | +0.45(+2.16%) |
Dec 29, 2014 | 20.92 | 20.95 | 20.69 | 20.84 | 56,766 | -0.21(-0.99%) |
Dec 26, 2014 | 20.73 | 21.05 | 20.73 | 21.04 | 58,391 | +0.57(+2.81%) |
Dec 24, 2014 | 19.92 | 20.47 | 20.47 | 20.47 | 18,974 | +0.49(+2.43%) |
Dec 23, 2014 | 20.26 | 20.26 | 19.86 | 19.98 | 34,503 | -0.23(-1.13%) |
Dec 22, 2014 | 20.59 | 20.59 | 19.99 | 20.21 | 70,129 | -0.23(-1.14%) |
Dec 19, 2014 | 20.83 | 20.84 | 20.42 | 20.45 | 37,311 | -0.38(-1.83%) |
Dec 18, 2014 | 19.65 | 21.22 | 19.23 | 20.83 | 94,507 | +1.64(+8.53%) |
Dec 17, 2014 | 19.25 | 19.52 | 19.07 | 19.19 | 51,532 | +0.00(+0.00%) |
Dec 16, 2014 | 19.41 | 19.53 | 19.06 | 19.19 | 54,889 | -0.32(-1.62%) |
Dec 15, 2014 | 20.03 | 20.35 | 19.30 | 19.51 | 61,870 | -0.52(-2.62%) |
Dec 12, 2014 | 20.17 | 20.45 | 19.95 | 20.03 | 23,913 | -0.36(-1.78%) |
Dec 11, 2014 | 19.87 | 20.66 | 19.77 | 20.39 | 52,084 | +0.66(+3.32%) |
Dec 10, 2014 | 19.53 | 19.96 | 19.48 | 19.74 | 32,294 | +0.28(+1.46%) |
Dec 09, 2014 | 19.69 | 19.96 | 19.45 | 19.45 | 57,448 | -0.48(-2.43%) |
Dec 08, 2014 | 19.97 | 19.97 | 19.66 | 19.94 | 57,814 | -0.03(-0.16%) |
Dec 05, 2014 | 20.24 | 20.64 | 19.80 | 19.97 | 46,598 | -0.24(-1.17%) |
Dec 04, 2014 | 20.62 | 20.62 | 20.10 | 20.21 | 82,919 | -0.31(-1.50%) |
Dec 03, 2014 | 20.37 | 20.84 | 20.33 | 20.51 | 73,193 | +0.11(+0.52%) |
Dec 02, 2014 | 20.83 | 21.04 | 20.38 | 20.41 | 47,364 | -0.45(-2.14%) |
Dec 01, 2014 | 21.57 | 21.57 | 20.66 | 20.85 | 52,084 | -0.73(-3.36%) |
Nov 28, 2014 | 20.80 | 21.84 | 20.80 | 21.58 | 32,597 | +0.67(+3.20%) |
Nov 26, 2014 | 20.61 | 20.91 | 20.91 | 20.91 | 25,377 | +0.34(+1.67%) |
Nov 25, 2014 | 20.51 | 20.68 | 20.30 | 20.57 | 34,283 | +0.18(+0.87%) |
Nov 24, 2014 | 20.05 | 20.62 | 20.05 | 20.39 | 54,837 | +0.35(+1.74%) |
Nov 21, 2014 | 19.83 | 20.07 | 19.68 | 20.04 | 61,892 | +0.48(+2.45%) |
Nov 20, 2014 | 19.77 | 20.31 | 19.56 | 19.56 | 48,480 | -0.21(-1.08%) |
Nov 19, 2014 | 20.41 | 20.41 | 19.70 | 19.78 | 78,394 | -0.53(-2.61%) |
Nov 18, 2014 | 19.50 | 20.71 | 19.44 | 20.31 | 82,949 | +0.89(+4.59%) |
Nov 17, 2014 | 19.64 | 19.64 | 19.37 | 19.41 | 34,608 | -0.13(-0.68%) |
Nov 14, 2014 | 19.75 | 20.22 | 19.55 | 19.55 | 37,729 | -0.33(-1.67%) |
Nov 13, 2014 | 19.98 | 20.29 | 19.61 | 19.88 | 51,112 | +0.04(+0.19%) |
Nov 12, 2014 | 19.53 | 19.88 | 19.36 | 19.84 | 47,579 | +0.35(+1.80%) |
Nov 11, 2014 | 19.79 | 19.91 | 19.48 | 19.49 | 41,086 | -0.18(-0.89%) |
Nov 10, 2014 | 19.86 | 19.86 | 19.57 | 19.67 | 42,137 | +0.13(+0.69%) |
Nov 07, 2014 | 19.45 | 19.88 | 19.27 | 19.53 | 77,027 | +0.19(+0.96%) |
Nov 06, 2014 | 19.40 | 19.41 | 19.18 | 19.34 | 44,348 | -0.07(-0.34%) |
Nov 05, 2014 | 19.17 | 19.64 | 19.17 | 19.41 | 49,774 | +0.27(+1.40%) |
Nov 04, 2014 | 18.93 | 19.14 | 18.75 | 19.14 | 57,389 | +0.09(+0.49%) |