Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.02 | 20.12 | 19.04 | 19.07 | 412,365 | -1.26(-6.20%) |
Jan 29, 2015 | 19.41 | 20.55 | 19.20 | 20.33 | 999,844 | +0.80(+4.10%) |
Jan 28, 2015 | 19.23 | 20.05 | 19.17 | 19.53 | 508,281 | +0.26(+1.35%) |
Jan 27, 2015 | 19.17 | 19.42 | 18.95 | 19.27 | 438,160 | -0.08(-0.41%) |
Jan 26, 2015 | 19.31 | 19.64 | 19.09 | 19.35 | 294,950 | +0.00(+0.00%) |
Jan 23, 2015 | 19.37 | 19.64 | 19.02 | 19.35 | 390,967 | +0.00(+0.00%) |
Jan 22, 2015 | 19.09 | 19.45 | 18.86 | 19.35 | 389,160 | +0.38(+2.00%) |
Jan 21, 2015 | 18.57 | 19.00 | 18.48 | 18.97 | 351,335 | +0.30(+1.61%) |
Jan 20, 2015 | 18.96 | 18.96 | 18.30 | 18.67 | 815,806 | -0.23(-1.22%) |
Jan 16, 2015 | 18.46 | 18.93 | 18.39 | 18.90 | 303,395 | +0.37(+2.00%) |
Jan 15, 2015 | 18.64 | 18.76 | 18.14 | 18.53 | 310,351 | -0.09(-0.48%) |
Jan 14, 2015 | 18.74 | 18.89 | 18.47 | 18.62 | 411,269 | -0.30(-1.59%) |
Jan 13, 2015 | 18.84 | 19.40 | 18.57 | 18.92 | 379,653 | +0.12(+0.64%) |
Jan 12, 2015 | 19.07 | 19.30 | 18.57 | 18.80 | 326,842 | -0.22(-1.16%) |
Jan 09, 2015 | 19.34 | 19.34 | 18.88 | 19.02 | 471,230 | -0.37(-1.91%) |
Jan 08, 2015 | 19.05 | 19.50 | 18.75 | 19.39 | 364,308 | +0.53(+2.81%) |
Jan 07, 2015 | 18.43 | 19.02 | 18.25 | 18.86 | 336,853 | +0.33(+1.78%) |
Jan 06, 2015 | 19.45 | 19.45 | 18.51 | 18.53 | 301,431 | -0.80(-4.14%) |
Jan 05, 2015 | 19.85 | 20.09 | 19.02 | 19.33 | 425,776 | -0.52(-2.62%) |
Jan 02, 2015 | 20.44 | 20.46 | 19.56 | 19.85 | 439,045 | -0.53(-2.60%) |
Dec 31, 2014 | 20.23 | 20.38 | 20.38 | 20.38 | 256,100 | +0.14(+0.69%) |
Dec 30, 2014 | 20.11 | 20.69 | 19.93 | 20.24 | 188,791 | +0.10(+0.50%) |
Dec 29, 2014 | 19.88 | 20.44 | 19.88 | 20.14 | 380,409 | +0.26(+1.31%) |
Dec 26, 2014 | 20.10 | 20.22 | 19.69 | 19.88 | 233,085 | -0.13(-0.65%) |
Dec 24, 2014 | 20.10 | 20.01 | 20.01 | 20.01 | 154,500 | -0.06(-0.30%) |
Dec 23, 2014 | 20.01 | 20.27 | 19.79 | 20.07 | 282,033 | +0.04(+0.20%) |
Dec 22, 2014 | 20.90 | 21.00 | 19.91 | 20.03 | 263,624 | -0.90(-4.30%) |
Dec 19, 2014 | 21.11 | 21.43 | 20.86 | 20.93 | 416,351 | -0.13(-0.62%) |
Dec 18, 2014 | 21.21 | 21.23 | 20.88 | 21.06 | 373,343 | +0.06(+0.29%) |
Dec 17, 2014 | 20.23 | 21.09 | 20.23 | 21.00 | 461,990 | +0.89(+4.43%) |
Dec 16, 2014 | 19.75 | 20.27 | 19.55 | 20.11 | 406,606 | +0.33(+1.67%) |
Dec 15, 2014 | 20.68 | 20.85 | 19.17 | 19.78 | 917,021 | -0.90(-4.35%) |
Dec 12, 2014 | 21.49 | 21.99 | 20.62 | 20.68 | 478,282 | -1.01(-4.66%) |
Dec 11, 2014 | 20.97 | 22.67 | 20.97 | 21.69 | 727,585 | +0.08(+0.37%) |
Dec 10, 2014 | 21.15 | 23.44 | 20.01 | 21.61 | 1,360,783 | +0.08(+0.37%) |
Dec 09, 2014 | 21.64 | 21.65 | 21.00 | 21.53 | 876,597 | -0.34(-1.55%) |
Dec 08, 2014 | 22.29 | 22.75 | 21.74 | 21.87 | 459,527 | -0.35(-1.58%) |
Dec 05, 2014 | 21.68 | 22.43 | 21.60 | 22.22 | 276,073 | +0.54(+2.49%) |
Dec 04, 2014 | 22.33 | 22.48 | 21.53 | 21.68 | 225,314 | -0.74(-3.30%) |
Dec 03, 2014 | 21.69 | 22.58 | 21.55 | 22.42 | 180,563 | +0.76(+3.51%) |
Dec 02, 2014 | 21.74 | 21.99 | 21.50 | 21.66 | 249,544 | -0.13(-0.60%) |
Dec 01, 2014 | 22.86 | 22.86 | 21.50 | 21.79 | 344,602 | -1.20(-5.22%) |
Nov 28, 2014 | 21.91 | 23.13 | 21.91 | 22.99 | 132,593 | +1.00(+4.55%) |
Nov 26, 2014 | 22.07 | 21.99 | 21.99 | 21.99 | 181,800 | -0.14(-0.63%) |
Nov 25, 2014 | 22.79 | 22.91 | 21.99 | 22.13 | 219,351 | -0.57(-2.51%) |
Nov 24, 2014 | 22.82 | 22.93 | 22.52 | 22.70 | 184,721 | +0.01(+0.04%) |
Nov 21, 2014 | 22.27 | 23.14 | 22.12 | 22.69 | 339,674 | +0.67(+3.04%) |
Nov 20, 2014 | 21.32 | 22.05 | 21.32 | 22.02 | 146,798 | +0.56(+2.61%) |
Nov 19, 2014 | 21.52 | 21.69 | 21.16 | 21.46 | 202,165 | -0.06(-0.28%) |
Nov 18, 2014 | 21.56 | 22.00 | 21.48 | 21.52 | 215,880 | -0.14(-0.65%) |
Nov 17, 2014 | 22.07 | 22.17 | 21.65 | 21.66 | 198,171 | -0.42(-1.90%) |
Nov 14, 2014 | 22.59 | 22.68 | 22.03 | 22.08 | 282,342 | -0.56(-2.47%) |
Nov 13, 2014 | 23.24 | 23.38 | 22.39 | 22.64 | 224,941 | -0.50(-2.16%) |
Nov 12, 2014 | 22.47 | 23.52 | 22.47 | 23.14 | 424,314 | +0.66(+2.94%) |
Nov 11, 2014 | 22.90 | 23.00 | 22.42 | 22.48 | 152,133 | -0.35(-1.53%) |
Nov 10, 2014 | 22.61 | 23.03 | 22.27 | 22.83 | 453,578 | +0.27(+1.20%) |
Nov 07, 2014 | 22.54 | 22.77 | 22.25 | 22.56 | 356,430 | -0.06(-0.27%) |
Nov 06, 2014 | 22.73 | 22.82 | 22.24 | 22.62 | 452,491 | -0.17(-0.75%) |
Nov 05, 2014 | 22.93 | 22.93 | 22.50 | 22.79 | 321,816 | +0.04(+0.18%) |
Nov 04, 2014 | 22.53 | 23.08 | 22.40 | 22.75 | 308,417 | +0.07(+0.31%) |