Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.13 | 21.77 | 21.02 | 21.33 | 873,266 | -0.07(-0.34%) |
Jan 29, 2015 | 21.46 | 21.59 | 21.14 | 21.41 | 583,108 | +0.00(+0.00%) |
Jan 28, 2015 | 21.53 | 21.74 | 21.32 | 21.41 | 1,031,337 | -0.03(-0.15%) |
Jan 27, 2015 | 21.31 | 21.47 | 21.19 | 21.44 | 899,843 | +0.03(+0.15%) |
Jan 26, 2015 | 21.21 | 21.43 | 21.14 | 21.41 | 580,266 | +0.25(+1.19%) |
Jan 23, 2015 | 21.15 | 21.25 | 20.95 | 21.16 | 455,350 | -0.00(-0.02%) |
Jan 22, 2015 | 20.46 | 21.31 | 20.37 | 21.16 | 819,529 | +0.69(+3.38%) |
Jan 21, 2015 | 20.64 | 20.65 | 20.33 | 20.47 | 632,720 | -0.17(-0.83%) |
Jan 20, 2015 | 20.50 | 20.76 | 20.26 | 20.64 | 1,594,027 | +0.49(+2.45%) |
Jan 16, 2015 | 19.78 | 20.20 | 19.71 | 20.15 | 383,700 | +0.29(+1.44%) |
Jan 15, 2015 | 20.10 | 20.10 | 19.64 | 19.86 | 523,152 | -0.12(-0.62%) |
Jan 14, 2015 | 20.12 | 20.28 | 19.74 | 19.99 | 438,381 | -0.33(-1.60%) |
Jan 13, 2015 | 20.44 | 20.70 | 20.08 | 20.31 | 529,661 | -0.01(-0.04%) |
Jan 12, 2015 | 20.22 | 20.34 | 20.00 | 20.32 | 374,975 | +0.03(+0.13%) |
Jan 09, 2015 | 20.56 | 20.64 | 20.26 | 20.29 | 484,671 | -0.33(-1.58%) |
Jan 08, 2015 | 20.12 | 20.65 | 20.12 | 20.62 | 945,852 | +0.63(+3.14%) |
Jan 07, 2015 | 19.75 | 20.10 | 19.72 | 19.99 | 782,369 | +0.30(+1.50%) |
Jan 06, 2015 | 19.76 | 19.94 | 19.44 | 19.69 | 1,033,132 | -0.22(-1.08%) |
Jan 05, 2015 | 20.45 | 20.45 | 19.78 | 19.91 | 824,541 | -0.53(-2.59%) |
Jan 02, 2015 | 20.62 | 20.80 | 20.21 | 20.44 | 380,959 | -0.23(-1.11%) |
Dec 31, 2014 | 20.77 | 20.67 | 20.67 | 20.67 | 733,239 | +0.01(+0.04%) |
Dec 30, 2014 | 20.80 | 20.84 | 20.53 | 20.66 | 515,951 | -0.19(-0.91%) |
Dec 29, 2014 | 20.97 | 21.04 | 20.76 | 20.85 | 428,584 | -0.13(-0.61%) |
Dec 26, 2014 | 21.03 | 21.16 | 20.93 | 20.98 | 166,883 | +0.01(+0.07%) |
Dec 24, 2014 | 20.90 | 20.97 | 20.97 | 20.97 | 645,141 | +0.08(+0.37%) |
Dec 23, 2014 | 20.88 | 20.96 | 20.78 | 20.89 | 541,500 | +0.04(+0.18%) |
Dec 22, 2014 | 20.83 | 20.92 | 20.52 | 20.85 | 721,201 | +0.19(+0.92%) |
Dec 19, 2014 | 21.20 | 21.24 | 20.62 | 20.66 | 645,609 | -0.43(-2.03%) |
Dec 18, 2014 | 20.85 | 21.16 | 20.70 | 21.09 | 1,111,233 | +0.41(+2.00%) |
Dec 17, 2014 | 20.60 | 20.79 | 20.42 | 20.68 | 1,091,936 | +0.09(+0.43%) |
Dec 16, 2014 | 20.30 | 20.76 | 20.21 | 20.59 | 1,264,606 | +0.41(+2.01%) |
Dec 15, 2014 | 20.57 | 20.67 | 20.04 | 20.18 | 1,058,901 | -0.33(-1.63%) |
Dec 12, 2014 | 20.19 | 20.59 | 20.14 | 20.52 | 980,317 | +0.23(+1.15%) |
Dec 11, 2014 | 19.88 | 20.42 | 19.80 | 20.28 | 1,001,755 | +0.40(+2.01%) |
Dec 10, 2014 | 19.43 | 19.89 | 19.25 | 19.88 | 1,365,212 | +0.28(+1.43%) |
Dec 09, 2014 | 19.49 | 19.64 | 19.12 | 19.60 | 1,486,454 | +0.11(+0.56%) |
Dec 08, 2014 | 19.73 | 19.98 | 19.37 | 19.50 | 1,879,055 | -0.41(-2.06%) |
Dec 05, 2014 | 19.47 | 20.08 | 19.37 | 19.91 | 2,312,163 | +0.65(+3.38%) |
Dec 04, 2014 | 18.31 | 19.80 | 18.18 | 19.26 | 11,297,919 | -1.93(-9.13%) |
Dec 03, 2014 | 21.52 | 21.64 | 21.13 | 21.19 | 1,668,208 | -0.33(-1.54%) |
Dec 02, 2014 | 21.17 | 21.61 | 21.17 | 21.52 | 1,504,659 | +0.24(+1.15%) |
Dec 01, 2014 | 21.16 | 21.36 | 21.16 | 21.28 | 1,564,268 | +0.08(+0.36%) |
Nov 28, 2014 | 21.19 | 21.42 | 21.14 | 21.20 | 251,286 | +0.15(+0.73%) |
Nov 26, 2014 | 21.15 | 21.05 | 21.05 | 21.05 | 556,575 | -0.08(-0.38%) |
Nov 25, 2014 | 21.13 | 21.43 | 21.03 | 21.13 | 651,393 | +0.04(+0.21%) |
Nov 24, 2014 | 21.10 | 21.20 | 20.96 | 21.08 | 298,856 | +0.04(+0.17%) |
Nov 21, 2014 | 21.22 | 21.34 | 20.73 | 21.05 | 564,484 | +0.03(+0.14%) |
Nov 20, 2014 | 21.18 | 21.35 | 20.99 | 21.02 | 280,366 | -0.17(-0.81%) |
Nov 19, 2014 | 21.20 | 21.34 | 21.04 | 21.19 | 408,862 | -0.05(-0.22%) |
Nov 18, 2014 | 21.57 | 21.68 | 21.22 | 21.24 | 402,342 | -0.39(-1.80%) |
Nov 17, 2014 | 21.39 | 22.03 | 21.39 | 21.63 | 576,863 | +0.13(+0.61%) |
Nov 14, 2014 | 21.03 | 21.52 | 21.02 | 21.50 | 766,710 | +0.45(+2.14%) |
Nov 13, 2014 | 21.18 | 21.27 | 20.96 | 21.04 | 525,174 | -0.15(-0.72%) |
Nov 12, 2014 | 21.29 | 21.30 | 20.85 | 21.20 | 272,345 | -0.07(-0.31%) |
Nov 11, 2014 | 21.19 | 21.33 | 21.11 | 21.26 | 194,193 | +0.10(+0.46%) |
Nov 10, 2014 | 21.38 | 21.60 | 21.06 | 21.16 | 294,473 | -0.23(-1.05%) |
Nov 07, 2014 | 21.10 | 21.41 | 21.10 | 21.39 | 331,673 | +0.28(+1.31%) |
Nov 06, 2014 | 21.29 | 21.29 | 21.02 | 21.11 | 1,977,830 | -0.15(-0.70%) |
Nov 05, 2014 | 21.35 | 21.39 | 21.17 | 21.26 | 592,128 | -0.01(-0.05%) |
Nov 04, 2014 | 21.23 | 21.32 | 21.06 | 21.27 | 400,005 | -0.09(-0.41%) |