Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.13 | 20.17 | 19.96 | 19.96 | 14,343 | -0.30(-1.48%) |
Jan 29, 2015 | 20.14 | 20.28 | 20.14 | 20.26 | 46,310 | +0.22(+1.09%) |
Jan 28, 2015 | 20.26 | 20.29 | 20.04 | 20.04 | 50,796 | -0.16(-0.81%) |
Jan 27, 2015 | 20.15 | 20.28 | 20.15 | 20.20 | 32,252 | -0.04(-0.20%) |
Jan 26, 2015 | 20.16 | 20.34 | 20.16 | 20.25 | 13,211 | +0.10(+0.47%) |
Jan 23, 2015 | 20.25 | 20.26 | 20.15 | 20.15 | 15,737 | +0.01(+0.07%) |
Jan 22, 2015 | 20.10 | 20.20 | 19.94 | 20.14 | 57,021 | +0.14(+0.72%) |
Jan 21, 2015 | 19.92 | 20.01 | 19.92 | 19.99 | 20,174 | +0.15(+0.73%) |
Jan 20, 2015 | 19.85 | 19.92 | 19.75 | 19.85 | 22,900 | -0.07(-0.35%) |
Jan 16, 2015 | 19.67 | 20.01 | 19.67 | 19.92 | 56,957 | +0.20(+1.00%) |
Jan 15, 2015 | 19.80 | 19.80 | 19.67 | 19.72 | 135,828 | +0.07(+0.33%) |
Jan 14, 2015 | 19.57 | 19.67 | 19.52 | 19.65 | 10,375 | -0.00(-0.02%) |
Jan 13, 2015 | 19.71 | 19.82 | 19.56 | 19.66 | 12,471 | +0.10(+0.52%) |
Jan 12, 2015 | 19.62 | 19.62 | 19.53 | 19.56 | 15,123 | +0.01(+0.03%) |
Jan 09, 2015 | 19.60 | 19.65 | 19.47 | 19.55 | 15,402 | +0.03(+0.17%) |
Jan 08, 2015 | 19.44 | 19.58 | 19.42 | 19.52 | 23,166 | +0.14(+0.74%) |
Jan 07, 2015 | 19.26 | 19.40 | 19.23 | 19.37 | 40,190 | +0.36(+1.87%) |
Jan 06, 2015 | 19.11 | 19.16 | 18.93 | 19.02 | 19,599 | -0.11(-0.57%) |
Jan 05, 2015 | 19.17 | 19.17 | 19.04 | 19.13 | 10,851 | -0.05(-0.29%) |
Jan 02, 2015 | 19.28 | 19.28 | 19.13 | 19.18 | 24,552 | -0.04(-0.21%) |
Dec 31, 2014 | 19.38 | 19.22 | 19.22 | 19.22 | 20,210 | -0.08(-0.43%) |
Dec 30, 2014 | 19.33 | 19.36 | 19.27 | 19.30 | 17,149 | -0.10(-0.49%) |
Dec 29, 2014 | 19.49 | 19.54 | 19.32 | 19.40 | 50,271 | -0.07(-0.37%) |
Dec 26, 2014 | 19.48 | 19.53 | 19.39 | 19.47 | 28,244 | +0.20(+1.05%) |
Dec 24, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 8,787 | +0.10(+0.50%) |
Dec 23, 2014 | 19.27 | 19.33 | 19.16 | 19.17 | 24,676 | -0.15(-0.80%) |
Dec 22, 2014 | 19.32 | 19.36 | 19.25 | 19.33 | 15,336 | +0.16(+0.83%) |
Dec 19, 2014 | 19.14 | 19.17 | 19.09 | 19.17 | 4,844 | +0.10(+0.54%) |
Dec 18, 2014 | 18.99 | 19.10 | 18.93 | 19.06 | 92,014 | +0.13(+0.70%) |
Dec 17, 2014 | 18.82 | 19.12 | 18.75 | 18.93 | 39,534 | +0.19(+1.01%) |
Dec 16, 2014 | 18.66 | 18.86 | 18.66 | 18.74 | 12,016 | +0.08(+0.42%) |
Dec 15, 2014 | 18.96 | 18.96 | 18.63 | 18.66 | 14,550 | -0.23(-1.23%) |
Dec 12, 2014 | 19.15 | 19.15 | 18.90 | 18.90 | 12,948 | -0.23(-1.21%) |
Dec 11, 2014 | 19.10 | 19.22 | 19.10 | 19.13 | 20,516 | +0.02(+0.12%) |
Dec 10, 2014 | 19.16 | 19.18 | 19.04 | 19.11 | 18,187 | -0.09(-0.47%) |
Dec 09, 2014 | 19.15 | 19.24 | 19.10 | 19.20 | 7,314 | -0.06(-0.31%) |
Dec 08, 2014 | 19.36 | 19.43 | 19.23 | 19.26 | 34,780 | -0.23(-1.20%) |
Dec 05, 2014 | 19.52 | 19.55 | 19.48 | 19.49 | 453,237 | -0.05(-0.23%) |
Dec 04, 2014 | 19.58 | 19.65 | 19.52 | 19.54 | 13,417 | -0.13(-0.68%) |
Dec 03, 2014 | 19.66 | 19.72 | 19.66 | 19.67 | 3,834 | -0.05(-0.25%) |
Dec 02, 2014 | 19.69 | 19.74 | 19.68 | 19.72 | 7,836 | +0.11(+0.55%) |
Dec 01, 2014 | 19.64 | 19.64 | 19.54 | 19.61 | 10,423 | -0.07(-0.37%) |
Nov 28, 2014 | 19.70 | 19.70 | 19.64 | 19.68 | 1,329 | -0.07(-0.36%) |
Nov 26, 2014 | 19.68 | 19.75 | 19.75 | 19.75 | 8,854 | +0.16(+0.80%) |
Nov 25, 2014 | 19.60 | 19.69 | 19.58 | 19.60 | 16,041 | +0.03(+0.14%) |
Nov 24, 2014 | 19.58 | 19.68 | 19.54 | 19.57 | 5,396 | +0.03(+0.17%) |
Nov 21, 2014 | 19.62 | 19.66 | 19.54 | 19.54 | 45,630 | +0.16(+0.83%) |
Nov 20, 2014 | 19.37 | 19.40 | 19.34 | 19.38 | 13,780 | -0.07(-0.38%) |
Nov 19, 2014 | 19.52 | 19.54 | 19.42 | 19.45 | 8,295 | -0.16(-0.81%) |
Nov 18, 2014 | 19.56 | 19.61 | 19.50 | 19.61 | 12,898 | +0.11(+0.58%) |
Nov 17, 2014 | 19.52 | 19.57 | 19.48 | 19.50 | 15,641 | -0.18(-0.91%) |
Nov 14, 2014 | 19.50 | 19.70 | 19.45 | 19.68 | 12,560 | +0.23(+1.16%) |
Nov 13, 2014 | 19.57 | 19.57 | 19.45 | 19.45 | 50,864 | +0.01(+0.03%) |
Nov 12, 2014 | 19.37 | 19.48 | 19.37 | 19.44 | 6,903 | -0.02(-0.10%) |
Nov 11, 2014 | 19.41 | 19.54 | 19.34 | 19.46 | 16,777 | +0.09(+0.45%) |
Nov 10, 2014 | 19.46 | 19.47 | 19.38 | 19.38 | 18,745 | +0.07(+0.38%) |
Nov 07, 2014 | 19.27 | 19.33 | 19.26 | 19.30 | 14,292 | +0.03(+0.14%) |
Nov 06, 2014 | 19.44 | 19.44 | 19.27 | 19.28 | 10,189 | -0.21(-1.08%) |
Nov 05, 2014 | 19.52 | 19.53 | 19.48 | 19.49 | 35,292 | -0.04(-0.18%) |
Nov 04, 2014 | 19.55 | 19.65 | 19.45 | 19.52 | 21,518 | -0.10(-0.50%) |