Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.94 | 19.12 | 18.65 | 18.92 | 4,110,797 | -0.22(-1.15%) |
Jan 29, 2015 | 18.84 | 19.23 | 18.55 | 19.14 | 2,600,962 | +0.30(+1.59%) |
Jan 28, 2015 | 19.60 | 19.74 | 18.76 | 18.84 | 3,195,072 | -0.63(-3.24%) |
Jan 27, 2015 | 19.38 | 19.58 | 19.31 | 19.47 | 1,729,747 | -0.25(-1.27%) |
Jan 26, 2015 | 19.72 | 19.86 | 19.49 | 19.72 | 2,225,658 | +0.03(+0.15%) |
Jan 23, 2015 | 20.08 | 20.13 | 19.67 | 19.69 | 1,876,171 | -0.35(-1.75%) |
Jan 22, 2015 | 19.84 | 20.12 | 19.65 | 20.04 | 1,896,497 | +0.30(+1.52%) |
Jan 21, 2015 | 19.31 | 19.77 | 19.25 | 19.74 | 2,455,516 | +0.38(+1.96%) |
Jan 20, 2015 | 19.93 | 19.99 | 19.25 | 19.36 | 1,917,079 | -0.55(-2.76%) |
Jan 16, 2015 | 19.58 | 19.93 | 19.52 | 19.91 | 1,771,443 | +0.35(+1.79%) |
Jan 15, 2015 | 19.82 | 19.56 | 2,155,224 | -0.04(-0.20%) | ||
Jan 14, 2015 | 19.76 | 19.79 | 19.13 | 19.60 | 4,331,812 | -0.40(-2.00%) |
Jan 13, 2015 | 20.00 | 3,140,820 | +0.23(+1.16%) | |||
Jan 12, 2015 | 19.79 | 19.92 | 19.48 | 19.77 | 2,326,414 | -0.01(-0.05%) |
Jan 09, 2015 | 19.75 | 19.91 | 19.64 | 19.78 | 2,344,526 | +0.02(+0.10%) |
Jan 08, 2015 | 19.64 | 19.93 | 19.58 | 19.76 | 3,961,269 | +0.31(+1.59%) |
Jan 07, 2015 | 19.52 | 19.52 | 19.13 | 19.45 | 2,810,347 | +0.14(+0.73%) |
Jan 06, 2015 | 19.37 | 19.48 | 18.89 | 19.31 | 4,304,267 | -0.07(-0.36%) |
Jan 05, 2015 | 20.26 | 20.26 | 19.20 | 19.38 | 6,870,554 | -1.38(-6.65%) |
Jan 02, 2015 | 20.77 | 21.05 | 20.59 | 20.76 | 1,925,818 | +0.12(+0.58%) |
Dec 31, 2014 | 20.64 | 20.64 | 20.64 | 0 | -0.44(-2.09%) | |
Dec 30, 2014 | 20.86 | 21.17 | 20.76 | 21.08 | 3,394,035 | +0.21(+1.01%) |
Dec 29, 2014 | 20.72 | 21.07 | 20.57 | 20.87 | 3,418,886 | +0.15(+0.72%) |
Dec 26, 2014 | 20.68 | 20.82 | 20.50 | 20.72 | 1,612,095 | +0.12(+0.58%) |
Dec 24, 2014 | 20.60 | 20.60 | 20.60 | 0 | +0.17(+0.83%) | |
Dec 23, 2014 | 19.97 | 20.57 | 19.93 | 20.43 | 3,055,283 | +0.59(+2.97%) |
Dec 22, 2014 | 20.10 | 20.14 | 19.37 | 19.84 | 3,506,904 | -0.26(-1.29%) |
Dec 19, 2014 | 20.34 | 20.36 | 19.95 | 20.10 | 6,238,023 | -0.16(-0.79%) |
Dec 18, 2014 | 20.05 | 20.31 | 19.95 | 20.26 | 2,173,108 | +0.41(+2.07%) |
Dec 17, 2014 | 19.39 | 19.93 | 19.32 | 19.85 | 3,473,630 | +0.49(+2.53%) |
Dec 16, 2014 | 19.79 | 19.34 | 19.36 | 1,889,290 | -0.18(-0.92%) | |
Dec 15, 2014 | 19.83 | 19.98 | 19.36 | 19.54 | 1,868,432 | -0.20(-1.01%) |
Dec 12, 2014 | 19.83 | 20.22 | 19.73 | 19.74 | 3,176,365 | -0.30(-1.50%) |
Dec 11, 2014 | 20.51 | 20.60 | 20.01 | 20.04 | 3,961,149 | -0.38(-1.86%) |
Dec 10, 2014 | 20.76 | 20.79 | 20.34 | 20.42 | 2,612,795 | -0.34(-1.64%) |
Dec 09, 2014 | 20.82 | 20.88 | 20.51 | 20.76 | 2,885,533 | -0.29(-1.38%) |
Dec 08, 2014 | 21.27 | 21.37 | 21.01 | 21.05 | 2,809,487 | -0.27(-1.27%) |
Dec 05, 2014 | 21.10 | 21.60 | 21.10 | 21.32 | 3,350,212 | +0.21(+0.99%) |
Dec 04, 2014 | 21.09 | 21.27 | 20.76 | 21.11 | 4,837,575 | -0.04(-0.19%) |
Dec 03, 2014 | 20.41 | 21.97 | 20.24 | 21.15 | 11,391,633 | +0.74(+3.63%) |
Dec 02, 2014 | 20.15 | 20.47 | 20.12 | 20.41 | 2,203,858 | +0.39(+1.95%) |
Dec 01, 2014 | 20.32 | 20.34 | 19.99 | 20.02 | 2,159,165 | -0.30(-1.48%) |
Nov 28, 2014 | 20.28 | 20.37 | 20.13 | 20.32 | 1,148,686 | +0.12(+0.59%) |
Nov 26, 2014 | 20.20 | 20.20 | 20.20 | 0 | +0.29(+1.46%) | |
Nov 25, 2014 | 19.74 | 19.94 | 19.58 | 19.91 | 2,076,357 | +0.24(+1.22%) |
Nov 24, 2014 | 19.29 | 19.70 | 19.27 | 19.67 | 1,745,228 | +0.42(+2.18%) |
Nov 21, 2014 | 19.06 | 19.37 | 19.00 | 19.25 | 2,738,627 | +0.45(+2.39%) |
Nov 20, 2014 | 18.92 | 19.11 | 18.79 | 18.80 | 1,960,005 | -0.13(-0.69%) |
Nov 19, 2014 | 18.97 | 19.04 | 18.73 | 18.93 | 1,943,854 | -0.20(-1.05%) |
Nov 18, 2014 | 18.73 | 19.17 | 18.68 | 19.13 | 3,635,934 | +0.44(+2.35%) |
Nov 17, 2014 | 18.41 | 18.76 | 18.40 | 18.69 | 1,976,889 | +0.15(+0.81%) |
Nov 14, 2014 | 18.34 | 18.56 | 18.26 | 18.54 | 2,033,158 | +0.26(+1.42%) |
Nov 13, 2014 | 18.19 | 18.41 | 18.18 | 18.28 | 2,696,277 | +0.13(+0.72%) |
Nov 12, 2014 | 18.04 | 18.23 | 17.99 | 18.15 | 3,351,460 | +0.06(+0.33%) |
Nov 11, 2014 | 18.60 | 18.63 | 18.01 | 18.09 | 4,855,925 | -0.51(-2.74%) |
Nov 10, 2014 | 18.95 | 19.04 | 18.32 | 18.60 | 5,999,176 | -0.32(-1.69%) |
Nov 07, 2014 | 18.32 | 19.20 | 18.27 | 18.92 | 7,781,453 | +0.67(+3.67%) |
Nov 06, 2014 | 18.57 | 18.99 | 17.73 | 18.25 | 5,756,227 | -0.21(-1.14%) |
Nov 05, 2014 | 18.60 | 18.70 | 18.26 | 18.46 | 2,946,645 | +0.09(+0.49%) |
Nov 04, 2014 | 18.64 | 18.68 | 18.09 | 18.37 | 2,386,718 | -0.37(-1.97%) |