Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.12 | 21.51 | 21.07 | 21.30 | 731,154 | -0.15(-0.72%) |
Jan 29, 2015 | 21.59 | 21.64 | 21.12 | 21.46 | 1,173,895 | -0.14(-0.63%) |
Jan 28, 2015 | 21.84 | 21.91 | 21.44 | 21.60 | 2,758,555 | -0.04(-0.20%) |
Jan 27, 2015 | 21.33 | 21.72 | 21.24 | 21.64 | 770,592 | +0.09(+0.40%) |
Jan 26, 2015 | 21.09 | 21.58 | 21.00 | 21.55 | 741,933 | +0.46(+2.19%) |
Jan 23, 2015 | 21.18 | 21.33 | 21.06 | 21.09 | 931,152 | -0.15(-0.69%) |
Jan 22, 2015 | 20.82 | 21.56 | 20.82 | 21.24 | 1,454,737 | +0.48(+2.31%) |
Jan 21, 2015 | 20.45 | 21.24 | 20.38 | 20.76 | 1,191,738 | +0.27(+1.30%) |
Jan 20, 2015 | 20.58 | 20.63 | 20.11 | 20.49 | 737,376 | -0.03(-0.13%) |
Jan 16, 2015 | 20.17 | 20.60 | 19.80 | 20.52 | 1,010,546 | +0.37(+1.83%) |
Jan 15, 2015 | 20.65 | 20.86 | 19.96 | 20.15 | 1,234,515 | -0.50(-2.41%) |
Jan 14, 2015 | 20.24 | 20.78 | 20.09 | 20.64 | 1,428,616 | +0.12(+0.58%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.09 | 20.52 | 2,464,264 | +0.45(+2.22%) |
Jan 12, 2015 | 20.43 | 20.43 | 20.00 | 20.08 | 1,253,232 | -0.37(-1.80%) |
Jan 09, 2015 | 20.39 | 20.52 | 20.27 | 20.45 | 1,214,537 | +0.04(+0.21%) |
Jan 08, 2015 | 19.71 | 20.41 | 19.52 | 20.40 | 1,039,818 | +0.89(+4.57%) |
Jan 07, 2015 | 19.10 | 19.78 | 19.03 | 19.51 | 1,222,848 | +0.56(+2.94%) |
Jan 06, 2015 | 19.28 | 19.54 | 18.83 | 18.96 | 1,405,250 | -0.62(-3.15%) |
Jan 05, 2015 | 20.04 | 20.10 | 19.31 | 19.57 | 1,147,192 | -0.62(-3.05%) |
Jan 02, 2015 | 20.30 | 20.46 | 19.91 | 20.19 | 461,940 | -0.01(-0.04%) |
Dec 31, 2014 | 20.30 | 20.20 | 20.20 | 20.20 | 590,343 | -0.05(-0.25%) |
Dec 30, 2014 | 19.98 | 20.81 | 19.93 | 20.25 | 955,019 | +0.19(+0.94%) |
Dec 29, 2014 | 20.19 | 20.41 | 20.05 | 20.06 | 564,358 | -0.12(-0.59%) |
Dec 26, 2014 | 20.09 | 20.20 | 19.91 | 20.18 | 490,425 | +0.20(+0.99%) |
Dec 24, 2014 | 20.02 | 19.98 | 19.98 | 19.98 | 350,096 | -0.08(-0.38%) |
Dec 23, 2014 | 19.51 | 20.34 | 19.28 | 20.06 | 1,000,649 | +0.62(+3.17%) |
Dec 22, 2014 | 19.45 | 19.91 | 19.28 | 19.45 | 924,622 | +0.00(+0.00%) |
Dec 19, 2014 | 19.30 | 19.69 | 19.19 | 19.45 | 1,243,503 | +0.12(+0.62%) |
Dec 18, 2014 | 19.10 | 19.49 | 19.02 | 19.33 | 1,493,582 | +0.48(+2.55%) |
Dec 17, 2014 | 18.73 | 19.57 | 18.64 | 18.85 | 3,046,534 | +0.17(+0.92%) |
Dec 16, 2014 | 19.03 | 19.11 | 18.48 | 18.67 | 1,847,442 | -0.21(-1.13%) |
Dec 15, 2014 | 19.55 | 19.61 | 18.76 | 18.89 | 2,449,645 | -0.65(-3.33%) |
Dec 12, 2014 | 19.27 | 19.63 | 19.20 | 19.54 | 2,394,894 | +0.05(+0.26%) |
Dec 11, 2014 | 19.21 | 20.15 | 19.19 | 19.49 | 1,586,075 | +0.30(+1.56%) |
Dec 10, 2014 | 19.71 | 19.71 | 19.10 | 19.19 | 1,795,933 | -0.55(-2.78%) |
Dec 09, 2014 | 19.38 | 19.97 | 18.95 | 19.74 | 2,054,103 | +0.14(+0.70%) |
Dec 08, 2014 | 20.08 | 20.24 | 19.29 | 19.60 | 2,217,142 | -0.62(-3.05%) |
Dec 05, 2014 | 20.56 | 20.75 | 20.17 | 20.22 | 3,275,130 | -0.33(-1.58%) |
Dec 04, 2014 | 20.56 | 20.74 | 20.29 | 20.54 | 2,809,301 | -0.03(-0.12%) |
Dec 03, 2014 | 20.28 | 20.78 | 20.17 | 20.57 | 920,444 | +0.32(+1.56%) |
Dec 02, 2014 | 20.15 | 20.56 | 20.12 | 20.25 | 2,391,568 | +0.03(+0.17%) |
Dec 01, 2014 | 20.93 | 20.93 | 19.98 | 20.22 | 2,305,169 | -0.72(-3.44%) |
Nov 28, 2014 | 21.37 | 21.37 | 20.84 | 20.94 | 527,193 | -0.47(-2.20%) |
Nov 26, 2014 | 21.03 | 21.41 | 21.41 | 21.41 | 1,514,207 | +0.27(+1.30%) |
Nov 25, 2014 | 20.89 | 21.24 | 20.72 | 21.13 | 2,148,222 | +0.16(+0.78%) |
Nov 24, 2014 | 20.70 | 21.19 | 20.65 | 20.97 | 1,836,010 | +0.32(+1.53%) |
Nov 21, 2014 | 20.51 | 20.80 | 20.45 | 20.65 | 2,132,827 | +0.31(+1.52%) |
Nov 20, 2014 | 19.75 | 20.46 | 19.63 | 20.34 | 2,165,379 | +0.55(+2.77%) |
Nov 19, 2014 | 19.99 | 20.02 | 19.53 | 19.80 | 1,238,728 | -0.20(-0.99%) |
Nov 18, 2014 | 19.44 | 20.21 | 19.44 | 19.99 | 1,847,983 | +0.56(+2.86%) |
Nov 17, 2014 | 19.60 | 19.64 | 19.27 | 19.44 | 990,419 | -0.16(-0.83%) |
Nov 14, 2014 | 19.39 | 19.74 | 19.33 | 19.60 | 889,205 | +0.21(+1.10%) |
Nov 13, 2014 | 19.39 | 19.81 | 19.33 | 19.39 | 1,203,226 | +0.05(+0.27%) |
Nov 12, 2014 | 19.51 | 19.76 | 19.27 | 19.33 | 1,393,422 | -0.81(-4.04%) |
Nov 11, 2014 | 20.00 | 20.49 | 19.72 | 20.15 | 1,458,324 | +0.06(+0.30%) |
Nov 10, 2014 | 20.15 | 20.37 | 19.99 | 20.09 | 1,243,887 | +0.06(+0.30%) |
Nov 07, 2014 | 19.37 | 20.22 | 19.34 | 20.03 | 1,639,827 | +0.69(+3.54%) |
Nov 06, 2014 | 19.40 | 19.53 | 19.23 | 19.34 | 982,188 | +0.05(+0.27%) |
Nov 05, 2014 | 19.40 | 19.52 | 19.20 | 19.29 | 1,101,242 | +0.11(+0.58%) |
Nov 04, 2014 | 19.41 | 19.55 | 19.12 | 19.18 | 2,336,593 | -0.19(-0.97%) |