Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.93 | 20.61 | 19.93 | 20.18 | 1,247,465 | +0.05(+0.27%) |
Jan 29, 2015 | 19.90 | 20.20 | 19.74 | 20.13 | 909,928 | +0.32(+1.60%) |
Jan 28, 2015 | 20.43 | 20.59 | 19.79 | 19.81 | 1,242,048 | -0.55(-2.70%) |
Jan 27, 2015 | 20.14 | 20.47 | 19.97 | 20.36 | 981,856 | -0.03(-0.15%) |
Jan 26, 2015 | 19.97 | 20.46 | 19.78 | 20.39 | 1,179,090 | +0.36(+1.81%) |
Jan 23, 2015 | 20.04 | 20.26 | 19.71 | 20.03 | 1,948,557 | -0.07(-0.35%) |
Jan 22, 2015 | 19.74 | 20.10 | 19.55 | 20.10 | 2,120,538 | +0.63(+3.22%) |
Jan 21, 2015 | 19.67 | 19.93 | 19.29 | 19.47 | 1,462,454 | -0.23(-1.18%) |
Jan 20, 2015 | 20.04 | 20.10 | 19.54 | 19.70 | 990,077 | -0.29(-1.47%) |
Jan 16, 2015 | 19.64 | 20.15 | 19.50 | 20.00 | 936,913 | +0.33(+1.69%) |
Jan 15, 2015 | 19.79 | 20.05 | 19.43 | 19.66 | 1,116,206 | -0.13(-0.64%) |
Jan 14, 2015 | 19.90 | 20.13 | 19.35 | 19.79 | 1,080,871 | -0.34(-1.67%) |
Jan 13, 2015 | 20.22 | 20.50 | 19.86 | 20.13 | 1,170,438 | -0.01(-0.04%) |
Jan 12, 2015 | 20.95 | 20.98 | 20.05 | 20.14 | 2,193,760 | -0.81(-3.87%) |
Jan 09, 2015 | 21.94 | 21.94 | 20.80 | 20.95 | 1,575,871 | -0.97(-4.44%) |
Jan 08, 2015 | 21.72 | 22.06 | 21.50 | 21.92 | 1,255,213 | +0.47(+2.20%) |
Jan 07, 2015 | 21.81 | 22.13 | 21.22 | 21.45 | 1,105,700 | -0.15(-0.68%) |
Jan 06, 2015 | 22.25 | 23.02 | 21.49 | 21.60 | 1,165,566 | -0.65(-2.92%) |
Jan 05, 2015 | 23.41 | 23.43 | 22.00 | 22.25 | 1,455,710 | -1.31(-5.55%) |
Jan 02, 2015 | 23.88 | 23.92 | 23.06 | 23.55 | 649,691 | -0.18(-0.75%) |
Dec 31, 2014 | 23.98 | 23.73 | 23.73 | 23.73 | 936,267 | -0.21(-0.87%) |
Dec 30, 2014 | 23.97 | 24.21 | 23.82 | 23.94 | 436,977 | -0.09(-0.39%) |
Dec 29, 2014 | 23.70 | 24.36 | 23.61 | 24.03 | 648,121 | +0.34(+1.44%) |
Dec 26, 2014 | 23.69 | 23.93 | 23.67 | 23.69 | 242,430 | +0.01(+0.03%) |
Dec 24, 2014 | 23.96 | 23.68 | 23.68 | 23.68 | 250,594 | -0.28(-1.16%) |
Dec 23, 2014 | 23.81 | 24.19 | 23.70 | 23.96 | 531,408 | +0.32(+1.37%) |
Dec 22, 2014 | 23.64 | 23.77 | 23.50 | 23.64 | 809,539 | +0.06(+0.26%) |
Dec 19, 2014 | 23.80 | 23.87 | 23.47 | 23.58 | 3,511,361 | -0.19(-0.81%) |
Dec 18, 2014 | 23.54 | 23.94 | 23.36 | 23.77 | 1,375,140 | +0.63(+2.74%) |
Dec 17, 2014 | 22.67 | 23.17 | 22.54 | 23.13 | 1,634,962 | +0.57(+2.54%) |
Dec 16, 2014 | 22.42 | 23.01 | 22.17 | 22.56 | 1,548,754 | +0.06(+0.28%) |
Dec 15, 2014 | 22.94 | 23.10 | 22.49 | 22.50 | 1,364,122 | -0.22(-0.99%) |
Dec 12, 2014 | 23.14 | 23.45 | 22.70 | 22.73 | 1,521,785 | -0.63(-2.71%) |
Dec 11, 2014 | 23.40 | 23.77 | 23.24 | 23.36 | 1,319,410 | +0.10(+0.43%) |
Dec 10, 2014 | 24.14 | 24.44 | 23.21 | 23.26 | 1,360,673 | -1.01(-4.17%) |
Dec 09, 2014 | 23.78 | 24.33 | 23.52 | 24.27 | 1,269,788 | +0.11(+0.45%) |
Dec 08, 2014 | 24.73 | 24.85 | 24.02 | 24.16 | 1,342,553 | -0.57(-2.31%) |
Dec 05, 2014 | 24.64 | 25.04 | 24.64 | 24.73 | 1,254,407 | +0.09(+0.38%) |
Dec 04, 2014 | 24.73 | 24.82 | 24.50 | 24.64 | 823,400 | -0.13(-0.53%) |
Dec 03, 2014 | 24.56 | 25.11 | 24.37 | 24.77 | 1,326,751 | +0.15(+0.60%) |
Dec 02, 2014 | 24.19 | 24.94 | 24.08 | 24.63 | 1,732,116 | +0.45(+1.87%) |
Dec 01, 2014 | 24.96 | 25.08 | 23.88 | 24.17 | 1,251,992 | -0.92(-3.67%) |
Nov 28, 2014 | 26.40 | 26.44 | 25.02 | 25.09 | 803,879 | -1.35(-5.11%) |
Nov 26, 2014 | 26.46 | 26.44 | 26.44 | 26.44 | 178,575 | +0.00(+0.00%) |
Nov 25, 2014 | 26.42 | 26.45 | 26.25 | 26.44 | 201,228 | +0.08(+0.32%) |
Nov 24, 2014 | 26.08 | 26.36 | 26.03 | 26.36 | 381,152 | +0.38(+1.48%) |
Nov 21, 2014 | 26.64 | 26.78 | 25.95 | 25.98 | 621,028 | -0.39(-1.48%) |
Nov 20, 2014 | 25.98 | 26.38 | 25.77 | 26.37 | 316,870 | +0.20(+0.76%) |
Nov 19, 2014 | 26.40 | 26.48 | 25.91 | 26.17 | 429,066 | -0.35(-1.33%) |
Nov 18, 2014 | 26.46 | 26.61 | 26.28 | 26.52 | 443,783 | +0.05(+0.20%) |
Nov 17, 2014 | 26.65 | 26.65 | 26.37 | 26.47 | 526,823 | -0.28(-1.03%) |
Nov 14, 2014 | 26.89 | 27.12 | 26.66 | 26.74 | 442,912 | -0.11(-0.40%) |
Nov 13, 2014 | 27.30 | 27.31 | 26.81 | 26.85 | 390,742 | -0.48(-1.77%) |
Nov 12, 2014 | 26.94 | 27.37 | 26.87 | 27.33 | 367,952 | +0.27(+0.99%) |
Nov 11, 2014 | 27.06 | 27.15 | 26.94 | 27.07 | 404,160 | +0.04(+0.14%) |
Nov 10, 2014 | 26.74 | 27.07 | 26.74 | 27.03 | 292,531 | +0.30(+1.12%) |
Nov 07, 2014 | 26.51 | 26.82 | 26.40 | 26.73 | 456,982 | +0.13(+0.49%) |
Nov 06, 2014 | 26.56 | 26.81 | 26.48 | 26.60 | 484,790 | +0.02(+0.09%) |
Nov 05, 2014 | 26.54 | 26.83 | 26.37 | 26.58 | 351,232 | +0.17(+0.64%) |
Nov 04, 2014 | 26.56 | 26.69 | 26.19 | 26.41 | 623,445 | -0.23(-0.86%) |