Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.82 | 20.05 | 19.67 | 20.00 | 752,020 | -0.01(-0.04%) |
Jan 29, 2015 | 19.96 | 20.01 | 19.74 | 20.01 | 465,557 | +0.05(+0.24%) |
Jan 28, 2015 | 20.31 | 20.32 | 19.96 | 19.96 | 834,532 | -0.27(-1.34%) |
Jan 27, 2015 | 20.04 | 20.33 | 19.92 | 20.24 | 1,034,703 | +0.05(+0.24%) |
Jan 26, 2015 | 20.24 | 20.46 | 20.16 | 20.19 | 342,996 | -0.05(-0.24%) |
Jan 23, 2015 | 20.41 | 20.56 | 20.21 | 20.24 | 254,063 | -0.18(-0.90%) |
Jan 22, 2015 | 19.95 | 20.50 | 19.84 | 20.42 | 970,628 | +0.54(+2.74%) |
Jan 21, 2015 | 19.77 | 19.96 | 19.68 | 19.88 | 409,006 | +0.06(+0.32%) |
Jan 20, 2015 | 20.12 | 20.15 | 19.72 | 19.81 | 1,083,035 | -0.32(-1.59%) |
Jan 16, 2015 | 19.92 | 20.24 | 19.76 | 20.13 | 759,109 | +0.20(+1.00%) |
Jan 15, 2015 | 20.13 | 20.16 | 19.87 | 19.93 | 493,733 | -0.11(-0.56%) |
Jan 14, 2015 | 20.11 | 20.37 | 19.84 | 20.04 | 599,370 | -0.24(-1.18%) |
Jan 13, 2015 | 20.88 | 21.37 | 20.14 | 20.28 | 1,324,231 | -0.61(-2.91%) |
Jan 12, 2015 | 21.22 | 21.35 | 20.62 | 20.89 | 630,614 | -0.06(-0.27%) |
Jan 09, 2015 | 20.72 | 20.98 | 20.64 | 20.95 | 1,029,889 | +0.18(+0.85%) |
Jan 08, 2015 | 20.82 | 20.92 | 20.73 | 20.77 | 700,099 | +0.05(+0.23%) |
Jan 07, 2015 | 20.84 | 20.92 | 20.62 | 20.72 | 458,283 | +0.00(+0.00%) |
Jan 06, 2015 | 21.24 | 21.24 | 20.68 | 20.72 | 654,271 | -0.51(-2.41%) |
Jan 05, 2015 | 21.54 | 21.72 | 21.13 | 21.24 | 501,363 | -0.39(-1.81%) |
Jan 02, 2015 | 21.54 | 21.79 | 21.49 | 21.63 | 482,316 | +0.11(+0.52%) |
Dec 31, 2014 | 21.76 | 21.52 | 21.52 | 21.52 | 203,091 | -0.23(-1.07%) |
Dec 30, 2014 | 21.74 | 21.82 | 21.64 | 21.75 | 290,203 | -0.06(-0.26%) |
Dec 29, 2014 | 21.63 | 21.83 | 21.42 | 21.80 | 510,456 | +0.27(+1.26%) |
Dec 26, 2014 | 21.40 | 21.66 | 21.35 | 21.53 | 222,867 | +0.23(+1.09%) |
Dec 24, 2014 | 21.12 | 21.30 | 21.30 | 21.30 | 193,843 | +0.29(+1.37%) |
Dec 23, 2014 | 20.45 | 21.12 | 20.45 | 21.01 | 764,552 | +0.64(+3.14%) |
Dec 22, 2014 | 20.37 | 20.47 | 20.19 | 20.37 | 286,935 | +0.01(+0.04%) |
Dec 19, 2014 | 20.56 | 20.59 | 20.31 | 20.36 | 727,833 | -0.14(-0.66%) |
Dec 18, 2014 | 20.68 | 20.74 | 20.21 | 20.50 | 367,464 | +0.03(+0.16%) |
Dec 17, 2014 | 20.04 | 20.51 | 19.98 | 20.47 | 336,681 | +0.45(+2.24%) |
Dec 16, 2014 | 20.00 | 20.28 | 19.96 | 20.02 | 304,182 | +0.00(+0.00%) |
Dec 15, 2014 | 20.19 | 20.41 | 20.00 | 20.02 | 404,612 | -0.06(-0.32%) |
Dec 12, 2014 | 19.97 | 20.22 | 19.92 | 20.08 | 464,082 | +0.02(+0.12%) |
Dec 11, 2014 | 20.20 | 20.39 | 20.01 | 20.06 | 466,072 | -0.16(-0.79%) |
Dec 10, 2014 | 20.61 | 20.74 | 20.08 | 20.22 | 366,271 | -0.48(-2.32%) |
Dec 09, 2014 | 20.46 | 20.70 | 20.29 | 20.70 | 467,894 | +0.10(+0.47%) |
Dec 08, 2014 | 21.04 | 21.13 | 20.57 | 20.60 | 581,853 | -0.46(-2.20%) |
Dec 05, 2014 | 20.78 | 21.08 | 20.72 | 21.07 | 332,251 | +0.30(+1.43%) |
Dec 04, 2014 | 20.93 | 20.96 | 20.60 | 20.77 | 592,168 | -0.19(-0.92%) |
Dec 03, 2014 | 20.80 | 21.27 | 20.76 | 20.96 | 676,095 | +0.16(+0.77%) |
Dec 02, 2014 | 20.76 | 20.92 | 20.63 | 20.80 | 514,099 | +0.04(+0.19%) |
Dec 01, 2014 | 20.74 | 20.83 | 20.59 | 20.76 | 666,238 | -0.14(-0.69%) |
Nov 28, 2014 | 20.86 | 21.08 | 20.81 | 20.91 | 222,883 | -0.22(-1.02%) |
Nov 26, 2014 | 21.01 | 21.12 | 21.12 | 21.12 | 343,943 | +0.14(+0.65%) |
Nov 25, 2014 | 20.88 | 21.07 | 20.85 | 20.99 | 359,462 | +0.13(+0.61%) |
Nov 24, 2014 | 20.79 | 20.88 | 20.59 | 20.86 | 623,708 | +0.14(+0.70%) |
Nov 21, 2014 | 20.60 | 20.86 | 20.53 | 20.72 | 780,198 | +0.26(+1.25%) |
Nov 20, 2014 | 20.42 | 20.60 | 20.35 | 20.46 | 453,630 | +0.02(+0.08%) |
Nov 19, 2014 | 20.24 | 20.47 | 20.08 | 20.44 | 603,582 | +0.17(+0.83%) |
Nov 18, 2014 | 20.08 | 20.34 | 20.08 | 20.28 | 769,402 | +0.23(+1.15%) |
Nov 17, 2014 | 19.87 | 20.09 | 19.85 | 20.04 | 295,465 | +0.14(+0.72%) |
Nov 14, 2014 | 19.88 | 20.08 | 19.77 | 19.90 | 235,496 | +0.07(+0.36%) |
Nov 13, 2014 | 20.18 | 20.18 | 19.78 | 19.83 | 266,455 | -0.31(-1.54%) |
Nov 12, 2014 | 19.70 | 20.16 | 19.70 | 20.14 | 413,771 | +0.41(+2.06%) |
Nov 11, 2014 | 19.69 | 19.76 | 19.58 | 19.73 | 342,099 | +0.06(+0.28%) |
Nov 10, 2014 | 19.72 | 19.76 | 19.49 | 19.68 | 445,041 | -0.04(-0.20%) |
Nov 07, 2014 | 19.54 | 19.74 | 19.46 | 19.72 | 337,553 | +0.20(+1.02%) |
Nov 06, 2014 | 19.33 | 19.54 | 19.24 | 19.52 | 786,841 | +0.23(+1.20%) |
Nov 05, 2014 | 18.69 | 19.37 | 18.69 | 19.29 | 1,212,266 | +0.56(+2.97%) |
Nov 04, 2014 | 19.25 | 19.39 | 18.72 | 18.73 | 1,077,653 | -0.64(-3.29%) |