Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.03 | 21.20 | 19.73 | 19.74 | 30,207 | -1.21(-5.78%) |
Jan 29, 2015 | 19.18 | 21.04 | 19.01 | 20.95 | 78,339 | +1.37(+7.00%) |
Jan 28, 2015 | 21.32 | 21.40 | 19.45 | 19.58 | 93,979 | -1.53(-7.25%) |
Jan 27, 2015 | 21.59 | 21.89 | 20.81 | 21.11 | 25,821 | -0.80(-3.65%) |
Jan 26, 2015 | 21.68 | 22.48 | 21.56 | 21.91 | 31,989 | +0.35(+1.62%) |
Jan 23, 2015 | 20.96 | 21.98 | 20.96 | 21.56 | 23,679 | +0.34(+1.60%) |
Jan 22, 2015 | 21.84 | 22.07 | 20.23 | 21.22 | 65,198 | -0.39(-1.80%) |
Jan 21, 2015 | 22.90 | 22.90 | 21.35 | 21.61 | 46,662 | -1.12(-4.93%) |
Jan 20, 2015 | 22.15 | 23.12 | 21.64 | 22.73 | 50,712 | +0.46(+2.07%) |
Jan 16, 2015 | 21.82 | 22.40 | 21.61 | 22.27 | 45,158 | +0.37(+1.69%) |
Jan 15, 2015 | 23.07 | 23.40 | 21.50 | 21.90 | 66,900 | -1.20(-5.19%) |
Jan 14, 2015 | 21.61 | 23.48 | 21.61 | 23.10 | 63,359 | +1.21(+5.53%) |
Jan 13, 2015 | 21.99 | 22.48 | 21.19 | 21.89 | 60,703 | -0.03(-0.14%) |
Jan 12, 2015 | 23.02 | 23.03 | 21.71 | 21.92 | 48,702 | -1.06(-4.61%) |
Jan 09, 2015 | 22.93 | 23.34 | 22.65 | 22.98 | 94,701 | -0.09(-0.39%) |
Jan 08, 2015 | 21.87 | 23.09 | 20.73 | 23.07 | 109,615 | +1.34(+6.17%) |
Jan 07, 2015 | 22.15 | 22.15 | 20.22 | 21.73 | 80,385 | -0.19(-0.87%) |
Jan 06, 2015 | 24.37 | 24.37 | 21.77 | 21.92 | 91,575 | -1.97(-8.25%) |
Jan 05, 2015 | 24.52 | 25.31 | 23.57 | 23.89 | 69,133 | -0.90(-3.63%) |
Jan 02, 2015 | 25.17 | 25.20 | 24.24 | 24.79 | 27,470 | -0.14(-0.56%) |
Dec 31, 2014 | 25.57 | 24.93 | 24.93 | 24.93 | 74,900 | -0.50(-1.97%) |
Dec 30, 2014 | 25.49 | 25.66 | 24.79 | 25.43 | 50,303 | +0.02(+0.08%) |
Dec 29, 2014 | 25.72 | 25.72 | 25.03 | 25.41 | 23,634 | -0.08(-0.31%) |
Dec 26, 2014 | 25.29 | 25.94 | 24.05 | 25.49 | 42,375 | +0.43(+1.72%) |
Dec 24, 2014 | 25.58 | 25.06 | 25.06 | 25.06 | 27,000 | -0.17(-0.67%) |
Dec 23, 2014 | 25.18 | 25.88 | 24.80 | 25.23 | 51,178 | +0.04(+0.16%) |
Dec 22, 2014 | 25.43 | 26.90 | 24.53 | 25.19 | 118,855 | -0.22(-0.87%) |
Dec 19, 2014 | 24.68 | 25.75 | 24.37 | 25.41 | 282,430 | +0.67(+2.71%) |
Dec 18, 2014 | 24.50 | 25.94 | 23.51 | 24.74 | 151,677 | +0.20(+0.81%) |
Dec 17, 2014 | 22.55 | 24.90 | 21.53 | 24.54 | 133,330 | +2.69(+12.31%) |
Dec 16, 2014 | 21.76 | 22.36 | 20.75 | 21.85 | 65,649 | -0.15(-0.68%) |
Dec 15, 2014 | 20.79 | 22.52 | 20.64 | 22.00 | 131,583 | +1.28(+6.18%) |
Dec 12, 2014 | 20.15 | 21.10 | 20.15 | 20.72 | 89,680 | +0.02(+0.10%) |
Dec 11, 2014 | 20.50 | 21.01 | 19.77 | 20.70 | 83,637 | +0.83(+4.18%) |
Dec 10, 2014 | 20.94 | 21.25 | 19.63 | 19.87 | 83,686 | -0.92(-4.43%) |
Dec 09, 2014 | 20.06 | 20.80 | 19.65 | 20.79 | 68,930 | +0.66(+3.28%) |
Dec 08, 2014 | 20.61 | 21.30 | 19.81 | 20.13 | 80,074 | -0.52(-2.52%) |
Dec 05, 2014 | 19.60 | 20.96 | 19.01 | 20.65 | 118,096 | +0.80(+4.03%) |
Dec 04, 2014 | 19.89 | 20.38 | 19.51 | 19.85 | 67,963 | -0.63(-3.08%) |
Dec 03, 2014 | 20.75 | 20.98 | 20.16 | 20.48 | 77,262 | -0.26(-1.25%) |
Dec 02, 2014 | 20.27 | 21.01 | 19.63 | 20.74 | 88,344 | +0.22(+1.07%) |
Dec 01, 2014 | 20.73 | 21.10 | 20.19 | 20.52 | 72,255 | -0.19(-0.92%) |
Nov 28, 2014 | 20.29 | 21.34 | 20.29 | 20.71 | 34,644 | +0.48(+2.37%) |
Nov 26, 2014 | 19.30 | 20.23 | 20.23 | 20.23 | 83,900 | +0.54(+2.74%) |
Nov 25, 2014 | 19.17 | 19.98 | 18.65 | 19.69 | 181,161 | +0.54(+2.82%) |
Nov 24, 2014 | 18.03 | 19.34 | 18.03 | 19.15 | 39,872 | +0.62(+3.35%) |
Nov 21, 2014 | 19.49 | 19.49 | 18.26 | 18.53 | 54,889 | -0.59(-3.09%) |
Nov 20, 2014 | 18.65 | 19.50 | 18.65 | 19.12 | 41,429 | +0.21(+1.11%) |
Nov 19, 2014 | 19.07 | 19.59 | 18.75 | 18.91 | 57,093 | -0.66(-3.37%) |
Nov 18, 2014 | 19.06 | 19.85 | 18.65 | 19.57 | 105,360 | +0.54(+2.84%) |
Nov 17, 2014 | 18.28 | 19.04 | 17.98 | 19.03 | 81,759 | +0.27(+1.44%) |
Nov 14, 2014 | 18.07 | 18.99 | 17.72 | 18.76 | 101,524 | +0.94(+5.27%) |
Nov 13, 2014 | 17.72 | 18.74 | 17.16 | 17.82 | 89,467 | -0.04(-0.22%) |
Nov 12, 2014 | 17.35 | 18.08 | 17.02 | 17.86 | 31,290 | +1.00(+5.93%) |
Nov 11, 2014 | 18.18 | 18.37 | 16.81 | 16.86 | 46,712 | -1.27(-7.00%) |
Nov 10, 2014 | 17.27 | 18.49 | 17.27 | 18.13 | 73,452 | +0.99(+5.78%) |
Nov 07, 2014 | 16.95 | 17.39 | 16.75 | 17.14 | 51,458 | +0.22(+1.30%) |
Nov 06, 2014 | 17.01 | 17.51 | 16.50 | 16.92 | 81,846 | -0.13(-0.76%) |
Nov 05, 2014 | 17.59 | 17.93 | 16.66 | 17.05 | 22,778 | -0.35(-2.01%) |
Nov 04, 2014 | 17.16 | 17.58 | 16.71 | 17.40 | 27,049 | +0.05(+0.29%) |