Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.21 | 22.03 | 21.00 | 21.65 | 1,713,682 | +0.19(+0.90%) |
Jan 29, 2015 | 20.97 | 21.86 | 20.90 | 21.46 | 2,718,839 | -0.20(-0.93%) |
Jan 28, 2015 | 21.36 | 21.81 | 20.97 | 21.66 | 2,218,394 | +0.45(+2.11%) |
Jan 27, 2015 | 20.91 | 21.41 | 20.70 | 21.21 | 1,245,577 | +0.08(+0.36%) |
Jan 26, 2015 | 21.09 | 21.39 | 20.86 | 21.14 | 1,591,684 | +0.05(+0.26%) |
Jan 23, 2015 | 20.33 | 21.29 | 20.10 | 21.08 | 2,590,154 | +0.65(+3.17%) |
Jan 22, 2015 | 19.81 | 20.53 | 19.25 | 20.43 | 3,187,106 | +0.75(+3.80%) |
Jan 21, 2015 | 19.08 | 19.75 | 19.01 | 19.69 | 1,491,948 | +0.71(+3.74%) |
Jan 20, 2015 | 18.84 | 19.02 | 18.44 | 18.98 | 1,549,769 | +0.16(+0.86%) |
Jan 16, 2015 | 17.95 | 18.82 | 17.67 | 18.82 | 2,610,654 | +1.13(+6.41%) |
Jan 15, 2015 | 18.71 | 18.71 | 17.64 | 17.68 | 3,578,176 | -0.68(-3.69%) |
Jan 14, 2015 | 18.28 | 18.49 | 17.71 | 18.36 | 2,312,835 | -0.16(-0.87%) |
Jan 13, 2015 | 19.16 | 19.39 | 18.32 | 18.52 | 2,527,531 | -0.54(-2.83%) |
Jan 12, 2015 | 19.33 | 19.35 | 18.48 | 19.06 | 1,551,776 | -0.37(-1.90%) |
Jan 09, 2015 | 19.55 | 19.64 | 19.11 | 19.43 | 1,835,882 | -0.21(-1.06%) |
Jan 08, 2015 | 19.02 | 19.70 | 18.87 | 19.64 | 2,655,529 | +0.81(+4.30%) |
Jan 07, 2015 | 19.07 | 19.34 | 18.62 | 18.83 | 1,717,202 | -0.04(-0.20%) |
Jan 06, 2015 | 19.83 | 19.83 | 18.82 | 18.87 | 2,709,569 | -0.35(-1.84%) |
Jan 05, 2015 | 20.30 | 20.31 | 19.19 | 19.23 | 2,385,894 | -1.16(-5.67%) |
Jan 02, 2015 | 20.63 | 20.66 | 20.12 | 20.38 | 1,255,951 | -0.15(-0.71%) |
Dec 31, 2014 | 20.33 | 20.53 | 20.53 | 20.53 | 1,256,776 | +0.13(+0.64%) |
Dec 30, 2014 | 20.42 | 20.78 | 20.27 | 20.40 | 891,714 | +0.10(+0.49%) |
Dec 29, 2014 | 20.35 | 20.85 | 20.12 | 20.30 | 801,832 | +0.04(+0.19%) |
Dec 26, 2014 | 20.10 | 20.56 | 19.99 | 20.26 | 929,348 | +0.23(+1.15%) |
Dec 24, 2014 | 19.89 | 20.03 | 20.03 | 20.03 | 625,403 | +0.12(+0.58%) |
Dec 23, 2014 | 19.99 | 20.52 | 19.77 | 19.91 | 1,878,311 | +0.14(+0.70%) |
Dec 22, 2014 | 20.00 | 20.16 | 19.56 | 19.77 | 1,744,289 | -0.25(-1.27%) |
Dec 19, 2014 | 19.79 | 20.30 | 19.55 | 20.03 | 4,554,126 | -0.11(-0.54%) |
Dec 18, 2014 | 21.16 | 21.47 | 19.42 | 20.13 | 2,814,889 | -0.60(-2.90%) |
Dec 17, 2014 | 20.31 | 21.05 | 20.20 | 20.74 | 2,248,677 | +0.68(+3.38%) |
Dec 16, 2014 | 19.93 | 20.88 | 19.68 | 20.06 | 2,435,171 | -0.07(-0.34%) |
Dec 15, 2014 | 20.98 | 21.04 | 20.02 | 20.13 | 3,123,991 | -0.96(-4.53%) |
Dec 12, 2014 | 21.07 | 21.61 | 20.68 | 21.08 | 2,998,100 | -0.17(-0.80%) |
Dec 11, 2014 | 21.18 | 21.94 | 21.07 | 21.25 | 1,703,623 | +0.17(+0.80%) |
Dec 10, 2014 | 21.74 | 21.74 | 20.92 | 21.08 | 2,188,292 | -0.55(-2.56%) |
Dec 09, 2014 | 21.00 | 21.73 | 20.86 | 21.64 | 2,106,098 | +0.52(+2.48%) |
Dec 08, 2014 | 21.81 | 21.81 | 20.58 | 21.11 | 2,692,592 | -0.72(-3.32%) |
Dec 05, 2014 | 22.79 | 23.07 | 21.77 | 21.84 | 1,914,720 | -0.90(-3.96%) |
Dec 04, 2014 | 22.99 | 23.03 | 22.32 | 22.74 | 1,350,912 | -0.22(-0.97%) |
Dec 03, 2014 | 22.79 | 23.69 | 22.49 | 22.96 | 2,533,428 | +0.36(+1.60%) |
Dec 02, 2014 | 21.83 | 23.17 | 21.69 | 22.60 | 2,957,070 | +0.72(+3.27%) |
Dec 01, 2014 | 21.65 | 22.28 | 21.29 | 21.88 | 2,277,206 | +0.11(+0.50%) |
Nov 28, 2014 | 22.75 | 22.75 | 21.10 | 21.78 | 2,293,845 | -1.05(-4.59%) |
Nov 26, 2014 | 22.95 | 22.82 | 22.82 | 22.82 | 1,207,849 | -0.14(-0.60%) |
Nov 25, 2014 | 22.58 | 23.07 | 22.24 | 22.96 | 2,418,547 | +0.75(+3.36%) |
Nov 24, 2014 | 22.65 | 22.72 | 22.14 | 22.21 | 2,156,586 | -0.43(-1.91%) |
Nov 21, 2014 | 22.55 | 22.93 | 22.41 | 22.65 | 2,583,634 | +0.43(+1.94%) |
Nov 20, 2014 | 22.11 | 22.89 | 21.91 | 22.21 | 2,356,859 | +0.12(+0.56%) |
Nov 19, 2014 | 21.27 | 22.20 | 21.07 | 22.09 | 2,885,904 | +0.78(+3.65%) |
Nov 18, 2014 | 21.31 | 21.64 | 21.05 | 21.31 | 1,517,139 | +0.09(+0.44%) |
Nov 17, 2014 | 20.73 | 21.27 | 20.70 | 21.22 | 2,020,909 | +0.35(+1.66%) |
Nov 14, 2014 | 20.38 | 21.00 | 20.21 | 20.87 | 2,601,929 | +0.45(+2.23%) |
Nov 13, 2014 | 20.80 | 20.95 | 20.25 | 20.42 | 2,294,411 | -0.51(-2.43%) |
Nov 12, 2014 | 20.43 | 21.07 | 20.10 | 20.93 | 3,422,644 | +0.37(+1.80%) |
Nov 11, 2014 | 20.07 | 20.66 | 19.71 | 20.56 | 2,600,509 | +0.61(+3.05%) |
Nov 10, 2014 | 20.74 | 20.97 | 19.86 | 19.95 | 1,533,923 | -0.49(-2.38%) |
Nov 07, 2014 | 19.98 | 20.97 | 19.84 | 20.43 | 2,482,422 | +0.59(+2.99%) |
Nov 06, 2014 | 19.66 | 20.23 | 19.51 | 19.84 | 2,270,142 | +0.18(+0.90%) |
Nov 05, 2014 | 20.37 | 20.37 | 19.25 | 19.66 | 2,578,762 | -0.50(-2.49%) |
Nov 04, 2014 | 20.11 | 20.40 | 19.87 | 20.17 | 2,503,546 | +0.11(+0.53%) |