Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.77 | 21.11 | 20.34 | 20.34 | 217,462 | -0.62(-2.97%) |
Jan 29, 2015 | 20.83 | 21.06 | 20.54 | 20.96 | 326,243 | +0.17(+0.80%) |
Jan 28, 2015 | 21.16 | 21.16 | 20.71 | 20.79 | 137,294 | -0.22(-1.03%) |
Jan 27, 2015 | 20.82 | 21.07 | 20.82 | 21.01 | 131,934 | -0.01(-0.04%) |
Jan 26, 2015 | 21.02 | 21.11 | 20.77 | 21.02 | 107,004 | +0.02(+0.08%) |
Jan 23, 2015 | 20.50 | 21.10 | 20.50 | 21.00 | 258,855 | +0.41(+2.01%) |
Jan 22, 2015 | 20.65 | 20.82 | 20.48 | 20.58 | 313,362 | +0.10(+0.49%) |
Jan 21, 2015 | 21.11 | 21.11 | 20.42 | 20.48 | 264,927 | -0.57(-2.72%) |
Jan 20, 2015 | 21.28 | 21.50 | 20.96 | 21.06 | 182,505 | +0.02(+0.08%) |
Jan 16, 2015 | 20.82 | 21.11 | 20.73 | 21.04 | 350,836 | +0.20(+0.95%) |
Jan 15, 2015 | 21.15 | 21.16 | 20.65 | 20.84 | 188,407 | -0.16(-0.75%) |
Jan 14, 2015 | 20.88 | 21.15 | 20.82 | 21.00 | 173,477 | -0.03(-0.16%) |
Jan 13, 2015 | 20.97 | 21.43 | 20.78 | 21.03 | 169,450 | +0.27(+1.32%) |
Jan 12, 2015 | 20.69 | 21.05 | 20.68 | 20.76 | 314,586 | +0.19(+0.93%) |
Jan 09, 2015 | 20.34 | 20.97 | 20.33 | 20.57 | 733,539 | +0.22(+1.10%) |
Jan 08, 2015 | 20.33 | 20.79 | 20.24 | 20.34 | 199,961 | +0.19(+0.95%) |
Jan 07, 2015 | 19.90 | 20.24 | 19.80 | 20.15 | 581,840 | +0.36(+1.80%) |
Jan 06, 2015 | 19.85 | 19.98 | 19.67 | 19.80 | 283,063 | -0.05(-0.25%) |
Jan 05, 2015 | 20.10 | 20.44 | 19.81 | 19.85 | 359,327 | -0.44(-2.17%) |
Jan 02, 2015 | 20.92 | 20.92 | 20.15 | 20.29 | 187,006 | -0.51(-2.43%) |
Dec 31, 2014 | 21.09 | 20.79 | 20.79 | 20.79 | 112,499 | -0.24(-1.14%) |
Dec 30, 2014 | 21.06 | 21.23 | 20.93 | 21.03 | 103,164 | -0.05(-0.24%) |
Dec 29, 2014 | 21.18 | 21.31 | 21.07 | 21.08 | 185,517 | -0.07(-0.31%) |
Dec 26, 2014 | 21.29 | 21.29 | 21.11 | 21.15 | 98,803 | -0.03(-0.16%) |
Dec 24, 2014 | 21.22 | 21.18 | 21.18 | 21.18 | 80,184 | -0.04(-0.20%) |
Dec 23, 2014 | 21.12 | 21.32 | 20.99 | 21.22 | 111,712 | +0.22(+1.07%) |
Dec 22, 2014 | 21.05 | 21.28 | 20.85 | 21.00 | 189,370 | -0.08(-0.39%) |
Dec 19, 2014 | 21.02 | 21.31 | 20.87 | 21.08 | 728,977 | +0.02(+0.08%) |
Dec 18, 2014 | 21.02 | 21.19 | 20.65 | 21.07 | 186,399 | +0.33(+1.58%) |
Dec 17, 2014 | 20.28 | 20.88 | 20.00 | 20.74 | 277,083 | +0.46(+2.27%) |
Dec 16, 2014 | 20.28 | 20.81 | 20.03 | 20.28 | 188,854 | -0.08(-0.41%) |
Dec 15, 2014 | 20.39 | 20.63 | 20.15 | 20.36 | 103,704 | +0.02(+0.12%) |
Dec 12, 2014 | 20.62 | 21.04 | 20.25 | 20.34 | 190,155 | -0.55(-2.62%) |
Dec 11, 2014 | 20.74 | 21.22 | 20.53 | 20.88 | 171,165 | +0.20(+0.96%) |
Dec 10, 2014 | 20.99 | 21.17 | 20.65 | 20.68 | 214,330 | -0.40(-1.89%) |
Dec 09, 2014 | 20.77 | 21.15 | 20.61 | 21.08 | 164,424 | +0.08(+0.39%) |
Dec 08, 2014 | 21.08 | 21.35 | 20.76 | 21.00 | 177,736 | -0.18(-0.83%) |
Dec 05, 2014 | 21.14 | 21.28 | 21.03 | 21.18 | 114,552 | +0.00(+0.00%) |
Dec 04, 2014 | 21.00 | 21.41 | 20.97 | 21.18 | 225,566 | +0.12(+0.55%) |
Dec 03, 2014 | 20.95 | 21.19 | 20.84 | 21.06 | 195,569 | +0.10(+0.47%) |
Dec 02, 2014 | 20.86 | 21.09 | 20.73 | 20.96 | 128,904 | +0.12(+0.59%) |
Dec 01, 2014 | 20.63 | 20.99 | 20.61 | 20.84 | 241,522 | +0.13(+0.64%) |
Nov 28, 2014 | 20.94 | 21.39 | 20.68 | 20.71 | 59,138 | -0.30(-1.45%) |
Nov 26, 2014 | 20.98 | 21.01 | 21.01 | 21.01 | 132,362 | +0.02(+0.08%) |
Nov 25, 2014 | 21.18 | 21.34 | 20.94 | 20.99 | 122,553 | -0.12(-0.59%) |
Nov 24, 2014 | 20.85 | 21.21 | 20.70 | 21.12 | 162,260 | +0.30(+1.47%) |
Nov 21, 2014 | 21.08 | 21.22 | 20.70 | 20.81 | 184,514 | -0.01(-0.04%) |
Nov 20, 2014 | 20.61 | 20.91 | 20.61 | 20.82 | 111,310 | +0.08(+0.40%) |
Nov 19, 2014 | 20.92 | 22.35 | 20.70 | 20.74 | 159,371 | -0.23(-1.10%) |
Nov 18, 2014 | 20.91 | 21.10 | 20.89 | 20.97 | 242,558 | +0.13(+0.63%) |
Nov 17, 2014 | 21.10 | 21.29 | 20.83 | 20.84 | 143,501 | -0.30(-1.44%) |
Nov 14, 2014 | 21.29 | 21.35 | 21.08 | 21.14 | 229,600 | -0.14(-0.66%) |
Nov 13, 2014 | 21.34 | 21.46 | 21.10 | 21.28 | 127,700 | +0.02(+0.08%) |
Nov 12, 2014 | 21.12 | 21.31 | 21.03 | 21.27 | 143,730 | +0.09(+0.43%) |
Nov 11, 2014 | 21.21 | 21.27 | 21.06 | 21.18 | 122,767 | -0.05(-0.23%) |
Nov 10, 2014 | 21.10 | 21.43 | 21.08 | 21.22 | 440,447 | +0.14(+0.66%) |
Nov 07, 2014 | 21.16 | 21.16 | 20.91 | 21.08 | 232,051 | -0.10(-0.47%) |
Nov 06, 2014 | 21.23 | 21.39 | 21.10 | 21.18 | 150,704 | -0.01(-0.04%) |
Nov 05, 2014 | 20.60 | 21.48 | 20.56 | 21.19 | 279,985 | -0.44(-2.02%) |
Nov 04, 2014 | 21.77 | 21.90 | 21.40 | 21.63 | 137,219 | -0.26(-1.17%) |