Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.96 | 22.43 | 21.35 | 21.37 | 295,551 | -0.79(-3.56%) |
Jan 29, 2015 | 22.04 | 22.21 | 21.57 | 22.16 | 217,051 | +0.33(+1.51%) |
Jan 28, 2015 | 23.00 | 23.07 | 21.50 | 21.83 | 219,302 | -0.95(-4.17%) |
Jan 27, 2015 | 22.42 | 22.80 | 22.09 | 22.78 | 271,228 | +0.17(+0.75%) |
Jan 26, 2015 | 21.75 | 22.84 | 21.65 | 22.61 | 233,134 | +0.94(+4.34%) |
Jan 23, 2015 | 22.44 | 22.84 | 21.20 | 21.67 | 364,233 | -0.65(-2.91%) |
Jan 22, 2015 | 21.10 | 23.01 | 20.64 | 22.32 | 921,143 | +2.37(+11.88%) |
Jan 21, 2015 | 20.07 | 20.59 | 19.90 | 19.95 | 171,200 | -0.32(-1.58%) |
Jan 20, 2015 | 22.12 | 22.48 | 20.04 | 20.27 | 298,086 | -1.76(-7.99%) |
Jan 16, 2015 | 21.50 | 22.12 | 21.45 | 22.03 | 345,063 | +0.58(+2.70%) |
Jan 15, 2015 | 20.96 | 21.53 | 20.68 | 21.45 | 432,510 | +0.61(+2.93%) |
Jan 14, 2015 | 20.30 | 21.12 | 20.17 | 20.84 | 228,499 | +0.22(+1.07%) |
Jan 13, 2015 | 19.49 | 20.85 | 19.49 | 20.62 | 603,086 | +1.23(+6.34%) |
Jan 12, 2015 | 20.50 | 21.77 | 19.33 | 19.39 | 714,365 | -0.99(-4.86%) |
Jan 09, 2015 | 20.37 | 20.44 | 20.02 | 20.38 | 355,322 | +0.03(+0.15%) |
Jan 08, 2015 | 19.94 | 20.75 | 19.92 | 20.35 | 429,005 | +0.62(+3.14%) |
Jan 07, 2015 | 19.18 | 20.01 | 19.18 | 19.73 | 404,794 | +0.56(+2.92%) |
Jan 06, 2015 | 19.47 | 19.62 | 18.40 | 19.17 | 292,319 | -0.35(-1.79%) |
Jan 05, 2015 | 19.82 | 20.02 | 19.37 | 19.52 | 233,564 | -0.30(-1.51%) |
Jan 02, 2015 | 19.88 | 20.00 | 19.40 | 19.82 | 398,547 | +0.15(+0.76%) |
Dec 31, 2014 | 19.36 | 19.67 | 19.67 | 19.67 | 213,400 | +0.39(+2.02%) |
Dec 30, 2014 | 19.83 | 20.00 | 19.26 | 19.28 | 145,268 | -0.66(-3.31%) |
Dec 29, 2014 | 19.37 | 20.04 | 19.37 | 19.94 | 145,858 | +0.45(+2.31%) |
Dec 26, 2014 | 19.30 | 19.77 | 19.30 | 19.49 | 115,038 | +0.21(+1.09%) |
Dec 24, 2014 | 19.55 | 19.28 | 19.28 | 19.28 | 85,100 | -0.19(-0.98%) |
Dec 23, 2014 | 19.42 | 19.84 | 19.42 | 19.47 | 174,027 | -0.01(-0.05%) |
Dec 22, 2014 | 19.87 | 20.15 | 19.42 | 19.48 | 149,466 | -0.42(-2.11%) |
Dec 19, 2014 | 19.91 | 20.20 | 19.61 | 19.90 | 296,886 | -0.06(-0.30%) |
Dec 18, 2014 | 19.62 | 20.00 | 19.46 | 19.96 | 318,880 | +0.60(+3.10%) |
Dec 17, 2014 | 19.21 | 19.62 | 19.15 | 19.36 | 295,206 | +0.32(+1.68%) |
Dec 16, 2014 | 19.85 | 19.94 | 19.00 | 19.04 | 373,668 | -0.78(-3.94%) |
Dec 15, 2014 | 19.93 | 19.97 | 19.80 | 19.82 | 427,446 | +0.01(+0.05%) |
Dec 12, 2014 | 19.31 | 19.94 | 19.28 | 19.81 | 346,344 | +0.34(+1.75%) |
Dec 11, 2014 | 20.06 | 20.48 | 19.40 | 19.47 | 411,042 | -0.39(-1.96%) |
Dec 10, 2014 | 21.24 | 21.48 | 19.63 | 19.86 | 487,013 | -1.40(-6.59%) |
Dec 09, 2014 | 20.58 | 21.41 | 20.58 | 21.26 | 234,301 | +0.40(+1.92%) |
Dec 08, 2014 | 20.99 | 21.49 | 20.51 | 20.86 | 333,383 | -0.26(-1.23%) |
Dec 05, 2014 | 21.15 | 21.49 | 20.86 | 21.12 | 214,184 | +0.03(+0.14%) |
Dec 04, 2014 | 20.80 | 21.39 | 20.75 | 21.09 | 322,466 | +0.21(+1.01%) |
Dec 03, 2014 | 21.31 | 21.68 | 20.85 | 20.88 | 229,826 | -0.43(-2.02%) |
Dec 02, 2014 | 21.17 | 21.68 | 21.00 | 21.31 | 247,307 | +0.21(+1.00%) |
Dec 01, 2014 | 21.43 | 21.61 | 21.10 | 21.10 | 209,957 | -0.31(-1.45%) |
Nov 28, 2014 | 21.65 | 21.93 | 21.33 | 21.41 | 124,316 | -0.16(-0.74%) |
Nov 26, 2014 | 21.79 | 21.57 | 21.57 | 21.57 | 158,200 | -0.18(-0.83%) |
Nov 25, 2014 | 21.78 | 22.21 | 21.59 | 21.75 | 142,917 | -0.10(-0.46%) |
Nov 24, 2014 | 21.84 | 22.01 | 21.50 | 21.85 | 162,826 | +0.04(+0.18%) |
Nov 21, 2014 | 22.03 | 22.21 | 21.67 | 21.81 | 238,944 | +0.04(+0.18%) |
Nov 20, 2014 | 21.13 | 21.95 | 21.13 | 21.77 | 150,753 | +0.53(+2.50%) |
Nov 19, 2014 | 21.96 | 21.96 | 21.10 | 21.24 | 166,356 | -0.69(-3.15%) |
Nov 18, 2014 | 21.60 | 22.14 | 21.44 | 21.93 | 207,234 | +0.33(+1.53%) |
Nov 17, 2014 | 21.70 | 22.02 | 21.26 | 21.60 | 290,452 | -0.17(-0.78%) |
Nov 14, 2014 | 22.22 | 22.46 | 21.75 | 21.77 | 250,430 | -0.48(-2.16%) |
Nov 13, 2014 | 22.55 | 22.62 | 22.10 | 22.25 | 192,995 | -0.24(-1.07%) |
Nov 12, 2014 | 22.33 | 22.75 | 22.28 | 22.49 | 187,301 | +0.09(+0.40%) |
Nov 11, 2014 | 23.23 | 23.23 | 22.11 | 22.40 | 298,718 | -0.86(-3.70%) |
Nov 10, 2014 | 22.03 | 23.47 | 21.77 | 23.26 | 606,277 | +1.24(+5.63%) |
Nov 07, 2014 | 21.62 | 22.12 | 21.26 | 22.02 | 867,097 | +0.02(+0.09%) |
Nov 06, 2014 | 20.77 | 22.11 | 20.45 | 22.00 | 1,445,037 | +1.32(+6.38%) |
Nov 05, 2014 | 23.00 | 23.36 | 20.50 | 20.68 | 7,046,481 | -9.49(-31.46%) |
Nov 04, 2014 | 29.08 | 30.39 | 28.88 | 30.17 | 476,200 | +0.82(+2.79%) |