Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.88 | 19.93 | 19.58 | 19.75 | 56,161 | -0.16(-0.80%) |
Jan 29, 2015 | 19.95 | 20.00 | 19.80 | 19.91 | 96,660 | -0.06(-0.30%) |
Jan 28, 2015 | 20.04 | 20.11 | 19.92 | 19.97 | 28,434 | -0.03(-0.15%) |
Jan 27, 2015 | 20.14 | 20.20 | 19.93 | 20.00 | 162,584 | -0.19(-0.94%) |
Jan 26, 2015 | 20.25 | 20.26 | 19.87 | 20.19 | 82,823 | -0.12(-0.59%) |
Jan 23, 2015 | 20.25 | 20.41 | 20.17 | 20.31 | 72,274 | +0.06(+0.30%) |
Jan 22, 2015 | 20.21 | 20.32 | 20.06 | 20.25 | 29,621 | +0.05(+0.25%) |
Jan 21, 2015 | 20.18 | 20.38 | 20.05 | 20.20 | 28,704 | +0.02(+0.10%) |
Jan 20, 2015 | 20.30 | 20.35 | 19.97 | 20.18 | 180,133 | -0.08(-0.39%) |
Jan 19, 2015 | 19.79 | 20.35 | 19.78 | 20.26 | 9,466 | -0.14(-0.69%) |
Jan 16, 2015 | 20.11 | 20.74 | 20.11 | 20.40 | 55,214 | +0.29(+1.44%) |
Jan 15, 2015 | 20.16 | 20.47 | 20.05 | 20.11 | 722,223 | +0.13(+0.65%) |
Jan 14, 2015 | 20.32 | 20.34 | 19.71 | 19.98 | 123,587 | -0.37(-1.82%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.21 | 20.35 | 46,373 | +0.10(+0.49%) |
Jan 12, 2015 | 20.34 | 20.39 | 20.04 | 20.25 | 80,339 | -0.04(-0.20%) |
Jan 09, 2015 | 20.52 | 20.66 | 20.09 | 20.29 | 89,333 | -0.25(-1.22%) |
Jan 08, 2015 | 20.18 | 20.67 | 20.18 | 20.54 | 77,736 | +0.38(+1.88%) |
Jan 07, 2015 | 19.81 | 20.22 | 19.68 | 20.16 | 75,086 | +0.36(+1.82%) |
Jan 06, 2015 | 20.03 | 20.23 | 19.73 | 19.80 | 73,826 | -0.27(-1.35%) |
Jan 05, 2015 | 20.37 | 20.52 | 19.89 | 20.07 | 46,017 | -0.33(-1.62%) |
Jan 02, 2015 | 20.64 | 21.00 | 20.34 | 20.40 | 26,460 | -0.25(-1.21%) |
Dec 31, 2014 | 20.65 | 20.65 | 20.65 | 0 | -0.06(-0.29%) | |
Dec 30, 2014 | 20.75 | 20.76 | 20.59 | 20.71 | 31,484 | -0.02(-0.10%) |
Dec 29, 2014 | 20.42 | 20.76 | 20.22 | 20.73 | 22,605 | +0.28(+1.37%) |
Dec 24, 2014 | 20.45 | 20.45 | 20.45 | 0 | -0.11(-0.54%) | |
Dec 23, 2014 | 20.52 | 20.57 | 20.28 | 20.56 | 29,046 | +0.12(+0.59%) |
Dec 22, 2014 | 20.29 | 20.55 | 19.31 | 20.44 | 128,204 | +0.13(+0.64%) |
Dec 19, 2014 | 20.35 | 20.75 | 20.18 | 20.31 | 2,539,083 | -0.03(-0.15%) |
Dec 18, 2014 | 21.09 | 21.24 | 20.19 | 20.34 | 171,231 | -0.43(-2.07%) |
Dec 17, 2014 | 20.70 | 20.80 | 20.27 | 20.77 | 125,233 | +0.16(+0.78%) |
Dec 16, 2014 | 20.16 | 20.61 | 128,771 | +0.00(+0.00%) | ||
Dec 15, 2014 | 20.94 | 21.10 | 20.52 | 20.61 | 141,606 | -0.20(-0.96%) |
Dec 12, 2014 | 20.47 | 21.11 | 20.34 | 20.81 | 320,400 | +0.34(+1.66%) |
Dec 11, 2014 | 20.37 | 20.62 | 20.18 | 20.47 | 109,234 | -0.10(-0.49%) |
Dec 10, 2014 | 20.63 | 20.63 | 20.47 | 20.57 | 85,709 | -0.14(-0.68%) |
Dec 09, 2014 | 19.95 | 20.74 | 19.95 | 20.71 | 137,298 | +0.40(+1.97%) |
Dec 08, 2014 | 21.75 | 21.87 | 19.75 | 20.31 | 107,519 | -1.45(-6.66%) |
Dec 05, 2014 | 21.85 | 22.04 | 21.49 | 21.76 | 45,312 | -0.09(-0.41%) |
Dec 04, 2014 | 21.73 | 22.06 | 21.66 | 21.85 | 43,174 | +0.06(+0.28%) |
Dec 03, 2014 | 21.99 | 22.00 | 21.63 | 21.79 | 53,270 | -0.21(-0.95%) |
Dec 02, 2014 | 22.32 | 22.32 | 21.89 | 22.00 | 150,409 | -0.31(-1.39%) |
Dec 01, 2014 | 22.09 | 22.34 | 22.05 | 22.31 | 327,966 | +0.26(+1.18%) |
Nov 28, 2014 | 22.10 | 22.19 | 22.01 | 22.05 | 45,685 | +0.00(+0.00%) |
Nov 27, 2014 | 22.24 | 22.32 | 22.01 | 22.05 | 42,792 | +0.06(+0.27%) |
Nov 26, 2014 | 21.48 | 22.13 | 21.42 | 21.99 | 136,276 | +0.56(+2.61%) |
Nov 25, 2014 | 21.40 | 21.56 | 21.34 | 21.43 | 81,224 | +0.09(+0.42%) |
Nov 24, 2014 | 21.35 | 21.67 | 21.26 | 21.34 | 35,077 | +0.01(+0.05%) |
Nov 21, 2014 | 21.50 | 21.75 | 21.17 | 21.33 | 152,262 | -0.03(-0.14%) |
Nov 20, 2014 | 21.76 | 21.95 | 21.20 | 21.36 | 139,230 | -0.16(-0.74%) |
Nov 19, 2014 | 21.56 | 21.79 | 21.29 | 21.52 | 82,755 | +0.06(+0.28%) |
Nov 18, 2014 | 21.50 | 21.74 | 21.36 | 21.46 | 221,781 | +0.06(+0.28%) |
Nov 17, 2014 | 21.31 | 21.88 | 21.30 | 21.40 | 152,779 | +0.00(+0.00%) |
Nov 14, 2014 | 21.54 | 21.54 | 21.21 | 21.40 | 137,931 | -0.09(-0.42%) |
Nov 13, 2014 | 21.79 | 21.79 | 21.23 | 21.49 | 146,030 | -0.15(-0.69%) |
Nov 12, 2014 | 21.72 | 21.94 | 21.30 | 21.64 | 96,295 | -0.25(-1.14%) |
Nov 11, 2014 | 20.26 | 21.90 | 20.00 | 21.89 | 764,272 | +1.53(+7.51%) |
Nov 10, 2014 | 20.86 | 20.86 | 20.26 | 20.36 | 67,054 | -0.57(-2.72%) |
Nov 07, 2014 | 20.08 | 20.93 | 20.00 | 20.93 | 117,457 | -0.17(-0.81%) |
Nov 06, 2014 | 20.80 | 22.00 | 20.64 | 21.10 | 689,407 | +0.32(+1.54%) |
Nov 05, 2014 | 20.64 | 20.79 | 20.20 | 20.78 | 37,575 | +0.41(+2.01%) |
Nov 04, 2014 | 20.57 | 20.60 | 20.00 | 20.37 | 28,648 | -0.48(-2.30%) |