Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.94 | 20.26 | 19.42 | 19.78 | 189,297 | -0.33(-1.64%) |
Jan 29, 2015 | 20.05 | 20.34 | 19.80 | 20.11 | 184,045 | +0.17(+0.85%) |
Jan 28, 2015 | 20.59 | 20.77 | 19.84 | 19.94 | 255,040 | -0.61(-2.97%) |
Jan 27, 2015 | 20.01 | 20.85 | 20.01 | 20.55 | 179,361 | +0.23(+1.13%) |
Jan 26, 2015 | 20.38 | 20.66 | 20.02 | 20.32 | 95,024 | +0.15(+0.74%) |
Jan 23, 2015 | 19.53 | 20.38 | 19.51 | 20.17 | 350,567 | +0.72(+3.70%) |
Jan 22, 2015 | 18.85 | 19.85 | 18.50 | 19.45 | 314,008 | +0.78(+4.18%) |
Jan 21, 2015 | 19.33 | 19.47 | 18.59 | 18.67 | 136,925 | -0.43(-2.25%) |
Jan 20, 2015 | 19.09 | 19.17 | 18.13 | 19.10 | 173,794 | +0.83(+4.54%) |
Jan 16, 2015 | 18.26 | 18.92 | 18.05 | 18.27 | 193,709 | -0.08(-0.44%) |
Jan 15, 2015 | 18.80 | 19.16 | 18.29 | 18.35 | 141,359 | -0.35(-1.87%) |
Jan 14, 2015 | 18.57 | 19.05 | 17.61 | 18.70 | 119,796 | -0.04(-0.21%) |
Jan 13, 2015 | 19.75 | 19.75 | 18.43 | 18.74 | 403,627 | -0.93(-4.73%) |
Jan 12, 2015 | 20.02 | 20.35 | 19.37 | 19.67 | 215,800 | -0.41(-2.04%) |
Jan 09, 2015 | 21.41 | 21.41 | 19.92 | 20.08 | 253,038 | -1.25(-5.86%) |
Jan 08, 2015 | 21.53 | 21.75 | 21.11 | 21.33 | 180,336 | +0.00(+0.00%) |
Jan 07, 2015 | 20.63 | 21.40 | 20.30 | 21.33 | 203,521 | +0.79(+3.85%) |
Jan 06, 2015 | 20.63 | 20.80 | 19.83 | 20.54 | 167,173 | +0.05(+0.24%) |
Jan 05, 2015 | 21.20 | 21.40 | 20.44 | 20.49 | 133,242 | -0.56(-2.66%) |
Jan 02, 2015 | 21.20 | 21.20 | 20.65 | 21.05 | 81,687 | +0.05(+0.24%) |
Dec 31, 2014 | 20.86 | 21.00 | 21.00 | 21.00 | 95,500 | +0.17(+0.82%) |
Dec 30, 2014 | 20.74 | 21.27 | 20.72 | 20.83 | 87,506 | +0.03(+0.14%) |
Dec 29, 2014 | 20.96 | 21.14 | 20.43 | 20.80 | 380,214 | -0.46(-2.16%) |
Dec 26, 2014 | 21.00 | 21.50 | 20.89 | 21.26 | 79,485 | +0.40(+1.92%) |
Dec 24, 2014 | 21.11 | 20.86 | 20.86 | 20.86 | 47,800 | -0.26(-1.23%) |
Dec 23, 2014 | 20.74 | 21.15 | 20.45 | 21.12 | 85,154 | +0.43(+2.08%) |
Dec 22, 2014 | 20.52 | 21.14 | 20.39 | 20.69 | 69,420 | -0.02(-0.10%) |
Dec 19, 2014 | 20.57 | 20.71 | 20.23 | 20.71 | 104,278 | +0.11(+0.53%) |
Dec 18, 2014 | 20.11 | 20.62 | 19.92 | 20.60 | 205,349 | +0.70(+3.52%) |
Dec 17, 2014 | 19.51 | 20.11 | 19.25 | 19.90 | 246,458 | +0.36(+1.84%) |
Dec 16, 2014 | 20.95 | 20.95 | 19.49 | 19.54 | 232,416 | -1.40(-6.69%) |
Dec 15, 2014 | 21.64 | 21.77 | 20.66 | 20.94 | 103,883 | -0.65(-3.01%) |
Dec 12, 2014 | 21.70 | 21.93 | 21.49 | 21.59 | 58,303 | -0.32(-1.46%) |
Dec 11, 2014 | 21.61 | 22.38 | 21.61 | 21.91 | 155,222 | +0.03(+0.14%) |
Dec 10, 2014 | 21.85 | 22.50 | 21.67 | 21.88 | 325,122 | +0.01(+0.05%) |
Dec 09, 2014 | 21.21 | 21.92 | 21.02 | 21.87 | 217,135 | +0.40(+1.86%) |
Dec 08, 2014 | 21.57 | 21.83 | 21.30 | 21.47 | 215,095 | -0.30(-1.38%) |
Dec 05, 2014 | 21.17 | 21.95 | 21.17 | 21.77 | 127,981 | +0.62(+2.93%) |
Dec 04, 2014 | 21.32 | 21.33 | 20.77 | 21.15 | 149,043 | -0.08(-0.38%) |
Dec 03, 2014 | 21.03 | 21.60 | 20.76 | 21.23 | 199,341 | +0.15(+0.71%) |
Dec 02, 2014 | 20.51 | 21.19 | 20.45 | 21.08 | 139,084 | +0.57(+2.78%) |
Dec 01, 2014 | 20.45 | 21.09 | 20.17 | 20.51 | 157,804 | -0.90(-4.20%) |
Nov 28, 2014 | 21.85 | 21.86 | 21.34 | 21.41 | 68,863 | -0.35(-1.61%) |
Nov 26, 2014 | 22.00 | 21.76 | 21.76 | 21.76 | 1,038,500 | -0.22(-1.00%) |
Nov 25, 2014 | 21.61 | 22.21 | 21.50 | 21.98 | 322,553 | +0.50(+2.33%) |
Nov 24, 2014 | 21.45 | 21.60 | 21.10 | 21.48 | 256,931 | +0.03(+0.14%) |
Nov 21, 2014 | 20.63 | 21.78 | 20.60 | 21.45 | 225,827 | +0.99(+4.84%) |
Nov 20, 2014 | 19.94 | 20.48 | 19.63 | 20.46 | 157,216 | +0.47(+2.35%) |
Nov 19, 2014 | 19.70 | 20.05 | 19.58 | 19.99 | 126,625 | +0.02(+0.10%) |
Nov 18, 2014 | 19.59 | 20.09 | 19.56 | 19.97 | 152,843 | +0.03(+0.15%) |
Nov 17, 2014 | 20.20 | 20.68 | 19.64 | 19.94 | 133,888 | -0.30(-1.48%) |
Nov 14, 2014 | 20.42 | 20.66 | 19.91 | 20.24 | 158,221 | -0.11(-0.54%) |
Nov 13, 2014 | 19.00 | 20.78 | 18.99 | 20.35 | 527,138 | +1.37(+7.22%) |
Nov 12, 2014 | 17.69 | 19.11 | 17.62 | 18.98 | 370,841 | +1.23(+6.93%) |
Nov 11, 2014 | 17.41 | 17.76 | 17.30 | 17.75 | 211,863 | +0.26(+1.49%) |
Nov 10, 2014 | 16.90 | 17.65 | 16.90 | 17.49 | 169,545 | +0.05(+0.29%) |
Nov 07, 2014 | 17.10 | 17.50 | 16.84 | 17.44 | 167,455 | +0.38(+2.23%) |
Nov 06, 2014 | 17.62 | 17.62 | 16.35 | 17.06 | 961,720 | -0.63(-3.56%) |
Nov 05, 2014 | 17.56 | 18.00 | 17.03 | 17.69 | 1,341,509 | +0.75(+4.43%) |
Nov 04, 2014 | 17.01 | 17.16 | 16.82 | 16.94 | 228,430 | -0.12(-0.70%) |