Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.02 | 20.10 | 19.84 | 19.94 | 163,299 | -0.10(-0.50%) |
Jan 29, 2015 | 20.13 | 20.19 | 19.69 | 20.04 | 273,464 | -0.11(-0.55%) |
Jan 28, 2015 | 20.37 | 20.48 | 20.10 | 20.15 | 115,059 | -0.19(-0.93%) |
Jan 27, 2015 | 20.30 | 20.40 | 20.16 | 20.34 | 173,219 | -0.03(-0.15%) |
Jan 26, 2015 | 20.18 | 20.38 | 19.96 | 20.37 | 108,441 | +0.28(+1.39%) |
Jan 23, 2015 | 20.23 | 20.38 | 19.95 | 20.09 | 284,687 | -0.16(-0.79%) |
Jan 22, 2015 | 19.71 | 20.27 | 19.70 | 20.25 | 207,604 | +0.62(+3.16%) |
Jan 21, 2015 | 19.38 | 19.64 | 19.37 | 19.63 | 156,295 | +0.21(+1.08%) |
Jan 20, 2015 | 20.00 | 20.08 | 19.40 | 19.42 | 343,746 | -0.64(-3.19%) |
Jan 16, 2015 | 19.62 | 20.06 | 19.60 | 20.06 | 187,729 | +0.42(+2.14%) |
Jan 15, 2015 | 19.64 | 19.92 | 19.62 | 19.64 | 200,911 | -0.05(-0.25%) |
Jan 14, 2015 | 19.74 | 19.74 | 19.26 | 19.69 | 485,271 | -0.15(-0.76%) |
Jan 13, 2015 | 20.29 | 20.45 | 19.65 | 19.84 | 586,456 | -0.41(-2.02%) |
Jan 12, 2015 | 20.27 | 20.33 | 20.05 | 20.25 | 336,929 | -0.02(-0.10%) |
Jan 09, 2015 | 20.65 | 20.65 | 20.26 | 20.27 | 496,521 | -1.25(-5.81%) |
Jan 08, 2015 | 21.49 | 21.60 | 21.36 | 21.52 | 612,823 | +0.05(+0.23%) |
Jan 07, 2015 | 21.58 | 21.58 | 21.31 | 21.47 | 333,575 | -0.02(-0.09%) |
Jan 06, 2015 | 21.56 | 21.59 | 21.30 | 21.49 | 489,330 | +0.05(+0.23%) |
Jan 05, 2015 | 21.56 | 21.62 | 21.28 | 21.44 | 182,176 | -0.14(-0.65%) |
Jan 02, 2015 | 21.29 | 21.65 | 20.93 | 21.58 | 230,715 | +0.54(+2.57%) |
Dec 31, 2014 | 21.54 | 21.04 | 21.04 | 21.04 | 204,300 | -0.44(-2.05%) |
Dec 30, 2014 | 21.79 | 21.79 | 21.30 | 21.48 | 304,462 | -0.22(-1.01%) |
Dec 29, 2014 | 21.47 | 21.95 | 21.47 | 21.70 | 212,798 | +0.26(+1.21%) |
Dec 26, 2014 | 21.22 | 21.50 | 21.10 | 21.44 | 366,697 | +0.36(+1.71%) |
Dec 24, 2014 | 21.41 | 21.08 | 21.08 | 21.08 | 309,500 | -0.33(-1.54%) |
Dec 23, 2014 | 21.66 | 21.75 | 21.30 | 21.41 | 269,182 | -0.11(-0.51%) |
Dec 22, 2014 | 21.46 | 21.55 | 21.35 | 21.52 | 335,186 | +0.23(+1.08%) |
Dec 19, 2014 | 20.97 | 21.29 | 20.75 | 21.29 | 168,504 | +0.35(+1.67%) |
Dec 18, 2014 | 20.91 | 21.08 | 20.64 | 20.94 | 145,839 | +0.24(+1.16%) |
Dec 17, 2014 | 20.14 | 20.70 | 20.10 | 20.70 | 255,251 | +0.62(+3.09%) |
Dec 16, 2014 | 20.52 | 20.57 | 20.07 | 20.08 | 340,157 | -0.33(-1.62%) |
Dec 15, 2014 | 21.03 | 21.06 | 20.39 | 20.41 | 696,537 | -0.75(-3.54%) |
Dec 12, 2014 | 21.46 | 21.46 | 21.02 | 21.16 | 167,513 | -0.31(-1.44%) |
Dec 11, 2014 | 20.90 | 21.50 | 20.90 | 21.47 | 201,029 | +0.25(+1.18%) |
Dec 10, 2014 | 21.60 | 21.64 | 21.18 | 21.22 | 224,959 | -0.34(-1.58%) |
Dec 09, 2014 | 21.05 | 21.70 | 21.01 | 21.56 | 262,202 | +0.41(+1.94%) |
Dec 08, 2014 | 21.77 | 21.81 | 21.08 | 21.15 | 661,040 | -0.66(-3.03%) |
Dec 05, 2014 | 22.12 | 22.20 | 21.60 | 21.81 | 424,307 | -0.41(-1.85%) |
Dec 04, 2014 | 22.32 | 22.32 | 22.02 | 22.22 | 392,618 | -0.09(-0.40%) |
Dec 03, 2014 | 22.23 | 22.31 | 22.06 | 22.31 | 594,743 | +0.15(+0.68%) |
Dec 02, 2014 | 22.01 | 22.20 | 21.88 | 22.16 | 330,462 | +0.18(+0.82%) |
Dec 01, 2014 | 22.25 | 22.25 | 21.90 | 21.98 | 224,080 | -0.24(-1.08%) |
Nov 28, 2014 | 22.15 | 22.28 | 22.10 | 22.22 | 60,698 | +0.04(+0.18%) |
Nov 26, 2014 | 21.95 | 22.18 | 22.18 | 22.18 | 212,400 | +0.23(+1.05%) |
Nov 25, 2014 | 21.82 | 21.95 | 21.79 | 21.95 | 82,924 | +0.08(+0.37%) |
Nov 24, 2014 | 21.80 | 21.88 | 21.70 | 21.87 | 131,766 | +0.20(+0.92%) |
Nov 21, 2014 | 21.85 | 21.94 | 21.52 | 21.67 | 240,484 | -0.01(-0.05%) |
Nov 20, 2014 | 21.56 | 21.70 | 21.49 | 21.68 | 142,383 | +0.11(+0.51%) |
Nov 19, 2014 | 21.77 | 21.77 | 21.51 | 21.57 | 204,548 | -0.18(-0.83%) |
Nov 18, 2014 | 21.73 | 21.82 | 21.58 | 21.75 | 104,435 | +0.00(+0.00%) |
Nov 17, 2014 | 21.62 | 21.75 | 21.51 | 21.75 | 235,302 | +0.25(+1.16%) |
Nov 14, 2014 | 21.43 | 21.72 | 21.43 | 21.50 | 186,802 | +0.02(+0.09%) |
Nov 13, 2014 | 21.38 | 21.60 | 21.33 | 21.48 | 204,711 | +0.08(+0.37%) |
Nov 12, 2014 | 21.29 | 21.46 | 21.16 | 21.40 | 112,462 | +0.09(+0.43%) |
Nov 11, 2014 | 21.20 | 21.32 | 21.07 | 21.31 | 92,648 | +0.11(+0.51%) |
Nov 10, 2014 | 21.11 | 21.30 | 21.03 | 21.20 | 99,124 | +0.03(+0.14%) |
Nov 07, 2014 | 20.97 | 21.22 | 20.89 | 21.17 | 266,746 | +0.19(+0.91%) |
Nov 06, 2014 | 21.02 | 21.20 | 20.97 | 20.98 | 168,200 | -0.04(-0.19%) |
Nov 05, 2014 | 20.87 | 21.05 | 20.75 | 21.02 | 154,239 | +0.23(+1.11%) |
Nov 04, 2014 | 21.08 | 21.12 | 20.63 | 20.79 | 141,567 | -0.22(-1.05%) |