Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.15 | 22.41 | 21.64 | 21.72 | 344,725 | -0.96(-4.25%) |
Jan 29, 2015 | 22.20 | 22.68 | 21.81 | 22.68 | 279,902 | +0.58(+2.60%) |
Jan 28, 2015 | 23.38 | 23.50 | 22.01 | 22.11 | 568,773 | -0.88(-3.83%) |
Jan 27, 2015 | 22.58 | 23.26 | 22.43 | 22.99 | 386,854 | -0.55(-2.36%) |
Jan 26, 2015 | 22.68 | 23.54 | 22.38 | 23.54 | 1,708,377 | +0.91(+4.00%) |
Jan 23, 2015 | 23.03 | 23.09 | 22.63 | 22.64 | 354,148 | -0.36(-1.59%) |
Jan 22, 2015 | 22.22 | 23.01 | 21.60 | 23.00 | 1,084,849 | +1.21(+5.54%) |
Jan 21, 2015 | 21.21 | 21.88 | 21.07 | 21.80 | 279,504 | +0.42(+1.98%) |
Jan 20, 2015 | 21.70 | 21.86 | 20.91 | 21.37 | 187,676 | -0.16(-0.75%) |
Jan 16, 2015 | 20.48 | 21.62 | 20.48 | 21.53 | 219,343 | +0.84(+4.06%) |
Jan 15, 2015 | 21.62 | 21.66 | 20.61 | 20.69 | 186,131 | -0.69(-3.24%) |
Jan 14, 2015 | 20.83 | 21.44 | 20.69 | 21.39 | 268,103 | -0.27(-1.27%) |
Jan 13, 2015 | 22.08 | 22.76 | 21.02 | 21.66 | 211,396 | -0.02(-0.09%) |
Jan 12, 2015 | 22.13 | 22.23 | 21.40 | 21.68 | 159,909 | -0.38(-1.74%) |
Jan 09, 2015 | 22.70 | 22.72 | 21.87 | 22.06 | 173,085 | -0.54(-2.39%) |
Jan 08, 2015 | 22.13 | 22.66 | 22.07 | 22.60 | 229,173 | +0.99(+4.60%) |
Jan 07, 2015 | 21.30 | 21.61 | 21.02 | 21.61 | 280,647 | +0.87(+4.18%) |
Jan 06, 2015 | 21.59 | 21.67 | 20.44 | 20.74 | 1,842,295 | -0.82(-3.79%) |
Jan 05, 2015 | 22.09 | 22.24 | 21.37 | 21.56 | 300,181 | -1.01(-4.46%) |
Jan 02, 2015 | 22.96 | 23.14 | 22.16 | 22.57 | 215,305 | -0.07(-0.33%) |
Dec 31, 2014 | 23.57 | 22.64 | 22.64 | 22.64 | 7,850,052 | -0.75(-3.21%) |
Dec 30, 2014 | 23.56 | 23.66 | 23.38 | 23.39 | 107,899 | -0.26(-1.11%) |
Dec 29, 2014 | 23.35 | 23.86 | 23.31 | 23.66 | 246,149 | +0.37(+1.59%) |
Dec 26, 2014 | 23.25 | 23.59 | 23.22 | 23.29 | 1,246,178 | +0.15(+0.64%) |
Dec 24, 2014 | 23.11 | 23.14 | 23.14 | 23.14 | 230,272 | +0.10(+0.41%) |
Dec 23, 2014 | 23.00 | 23.17 | 22.86 | 23.05 | 626,411 | +0.26(+1.15%) |
Dec 22, 2014 | 22.62 | 22.79 | 22.47 | 22.78 | 230,848 | +0.30(+1.35%) |
Dec 19, 2014 | 22.52 | 22.63 | 22.06 | 22.48 | 355,853 | +0.16(+0.70%) |
Dec 18, 2014 | 22.11 | 22.32 | 21.60 | 22.32 | 477,253 | +1.13(+5.34%) |
Dec 17, 2014 | 20.06 | 21.21 | 19.87 | 21.19 | 251,780 | +1.33(+6.68%) |
Dec 16, 2014 | 19.69 | 20.66 | 19.55 | 19.87 | 251,456 | -0.07(-0.37%) |
Dec 15, 2014 | 20.75 | 20.81 | 19.76 | 19.94 | 229,489 | -0.43(-2.13%) |
Dec 12, 2014 | 20.79 | 21.07 | 20.37 | 20.37 | 234,553 | -0.92(-4.31%) |
Dec 11, 2014 | 21.23 | 21.81 | 21.17 | 21.29 | 113,474 | +0.35(+1.68%) |
Dec 10, 2014 | 22.04 | 22.04 | 20.87 | 20.94 | 186,949 | -1.25(-5.62%) |
Dec 09, 2014 | 21.24 | 22.24 | 21.10 | 22.19 | 129,571 | +0.32(+1.47%) |
Dec 08, 2014 | 22.20 | 22.64 | 21.56 | 21.87 | 177,903 | -0.48(-2.15%) |
Dec 05, 2014 | 22.35 | 22.37 | 22.19 | 22.35 | 97,402 | +0.13(+0.60%) |
Dec 04, 2014 | 22.20 | 22.30 | 21.94 | 22.21 | 141,790 | -0.11(-0.48%) |
Dec 03, 2014 | 21.79 | 22.44 | 21.71 | 22.32 | 920,541 | +0.52(+2.41%) |
Dec 02, 2014 | 21.47 | 21.93 | 21.47 | 21.80 | 88,308 | +0.40(+1.87%) |
Dec 01, 2014 | 22.07 | 22.15 | 21.39 | 21.40 | 297,060 | -0.84(-3.77%) |
Nov 28, 2014 | 22.78 | 22.78 | 22.18 | 22.23 | 104,761 | -0.57(-2.50%) |
Nov 26, 2014 | 22.85 | 22.80 | 22.80 | 22.80 | 268,363 | -0.02(-0.08%) |
Nov 25, 2014 | 22.92 | 23.07 | 22.55 | 22.82 | 181,595 | +0.04(+0.18%) |
Nov 24, 2014 | 22.50 | 22.78 | 22.40 | 22.78 | 157,308 | +0.41(+1.83%) |
Nov 21, 2014 | 22.88 | 22.88 | 22.18 | 22.37 | 1,083,256 | +0.35(+1.59%) |
Nov 20, 2014 | 21.43 | 22.03 | 21.43 | 22.02 | 117,768 | +0.33(+1.54%) |
Nov 19, 2014 | 21.83 | 21.86 | 21.35 | 21.69 | 116,110 | -0.27(-1.24%) |
Nov 18, 2014 | 21.71 | 22.18 | 21.66 | 21.96 | 145,154 | +0.36(+1.68%) |
Nov 17, 2014 | 21.56 | 21.76 | 21.48 | 21.60 | 134,726 | -0.09(-0.40%) |
Nov 14, 2014 | 21.71 | 21.94 | 21.58 | 21.68 | 127,970 | -0.04(-0.19%) |
Nov 13, 2014 | 22.05 | 22.18 | 21.53 | 21.73 | 100,047 | -0.30(-1.35%) |
Nov 12, 2014 | 21.59 | 22.06 | 21.56 | 22.02 | 139,830 | +0.15(+0.67%) |
Nov 11, 2014 | 21.84 | 21.92 | 21.71 | 21.88 | 90,685 | +0.01(+0.05%) |
Nov 10, 2014 | 21.72 | 21.98 | 21.69 | 21.87 | 152,127 | +0.18(+0.81%) |
Nov 07, 2014 | 21.51 | 21.75 | 21.36 | 21.69 | 146,578 | +0.05(+0.25%) |
Nov 06, 2014 | 21.17 | 21.64 | 21.12 | 21.64 | 279,751 | +0.47(+2.20%) |
Nov 05, 2014 | 21.41 | 21.41 | 20.90 | 21.17 | 572,461 | +0.23(+1.08%) |
Nov 04, 2014 | 21.01 | 21.21 | 20.71 | 20.95 | 399,229 | -0.28(-1.33%) |