Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.28 | 21.31 | 20.90 | 20.90 | 3,229,428 | -0.37(-1.75%) |
Jan 29, 2015 | 21.20 | 21.31 | 20.99 | 21.27 | 2,771,083 | +0.10(+0.47%) |
Jan 28, 2015 | 21.07 | 21.34 | 20.97 | 21.17 | 3,320,623 | +0.19(+0.90%) |
Jan 27, 2015 | 20.97 | 21.10 | 20.80 | 20.98 | 2,752,615 | +0.01(+0.07%) |
Jan 26, 2015 | 20.89 | 21.02 | 20.79 | 20.97 | 3,733,544 | +0.01(+0.07%) |
Jan 23, 2015 | 21.34 | 21.41 | 20.88 | 20.95 | 2,983,331 | -0.31(-1.46%) |
Jan 22, 2015 | 20.91 | 21.27 | 20.79 | 21.27 | 3,356,513 | +0.48(+2.31%) |
Jan 21, 2015 | 20.86 | 20.92 | 20.72 | 20.79 | 2,272,549 | -0.12(-0.59%) |
Jan 20, 2015 | 20.91 | 21.03 | 20.75 | 20.91 | 2,835,167 | +0.16(+0.75%) |
Jan 16, 2015 | 20.51 | 20.77 | 20.38 | 20.75 | 3,059,697 | +0.29(+1.43%) |
Jan 15, 2015 | 20.44 | 20.64 | 20.38 | 20.46 | 2,436,492 | +0.02(+0.11%) |
Jan 14, 2015 | 20.22 | 20.51 | 20.08 | 20.44 | 2,954,346 | +0.28(+1.38%) |
Jan 13, 2015 | 20.06 | 20.23 | 19.96 | 20.16 | 2,856,858 | +0.13(+0.66%) |
Jan 12, 2015 | 19.82 | 20.06 | 19.82 | 20.03 | 2,440,229 | +0.29(+1.48%) |
Jan 09, 2015 | 19.91 | 20.01 | 19.68 | 19.74 | 4,153,100 | -0.18(-0.90%) |
Jan 08, 2015 | 20.24 | 20.33 | 19.73 | 19.91 | 4,894,855 | -0.26(-1.28%) |
Jan 07, 2015 | 19.85 | 20.27 | 19.58 | 20.17 | 5,558,966 | +0.37(+1.88%) |
Jan 06, 2015 | 19.47 | 19.82 | 19.42 | 19.80 | 6,273,840 | +0.46(+2.36%) |
Jan 05, 2015 | 18.96 | 19.35 | 18.84 | 19.34 | 3,791,694 | +0.31(+1.61%) |
Jan 02, 2015 | 18.57 | 19.11 | 18.50 | 19.04 | 2,621,099 | +0.64(+3.48%) |
Dec 31, 2014 | 18.98 | 18.40 | 18.40 | 18.40 | 2,791,514 | -0.57(-3.03%) |
Dec 30, 2014 | 18.85 | 19.09 | 18.84 | 18.97 | 2,631,747 | +0.07(+0.35%) |
Dec 29, 2014 | 18.68 | 18.99 | 18.67 | 18.91 | 1,690,092 | +0.19(+1.03%) |
Dec 26, 2014 | 18.58 | 18.76 | 18.58 | 18.71 | 993,706 | +0.17(+0.91%) |
Dec 24, 2014 | 18.60 | 18.54 | 18.54 | 18.54 | 998,107 | -0.02(-0.13%) |
Dec 23, 2014 | 18.73 | 18.78 | 18.49 | 18.57 | 1,797,208 | -0.15(-0.78%) |
Dec 22, 2014 | 18.30 | 18.73 | 18.29 | 18.71 | 1,706,075 | +0.45(+2.48%) |
Dec 19, 2014 | 18.14 | 18.32 | 18.06 | 18.26 | 4,307,756 | +0.10(+0.54%) |
Dec 18, 2014 | 18.43 | 18.43 | 18.04 | 18.16 | 3,004,567 | -0.13(-0.69%) |
Dec 17, 2014 | 17.96 | 18.29 | 17.84 | 18.29 | 2,266,270 | +0.36(+2.00%) |
Dec 16, 2014 | 17.98 | 18.15 | 17.77 | 17.93 | 2,989,710 | -0.07(-0.37%) |
Dec 15, 2014 | 18.36 | 18.44 | 17.96 | 18.00 | 2,849,999 | -0.35(-1.90%) |
Dec 12, 2014 | 18.14 | 18.47 | 18.11 | 18.35 | 2,507,584 | +0.18(+0.98%) |
Dec 11, 2014 | 17.91 | 18.21 | 17.91 | 18.17 | 2,104,101 | +0.26(+1.47%) |
Dec 10, 2014 | 18.09 | 18.17 | 17.85 | 17.90 | 2,540,123 | -0.21(-1.17%) |
Dec 09, 2014 | 17.91 | 18.16 | 17.91 | 18.12 | 2,053,679 | +0.11(+0.60%) |
Dec 08, 2014 | 18.12 | 18.28 | 17.95 | 18.01 | 2,704,927 | +0.15(+0.82%) |
Dec 05, 2014 | 17.96 | 17.96 | 17.62 | 17.86 | 2,765,049 | -0.23(-1.28%) |
Dec 04, 2014 | 17.99 | 18.11 | 17.94 | 18.09 | 1,144,811 | +0.07(+0.39%) |
Dec 03, 2014 | 18.09 | 18.10 | 17.95 | 18.02 | 1,452,589 | -0.07(-0.36%) |
Dec 02, 2014 | 18.03 | 18.19 | 17.91 | 18.09 | 1,918,659 | +0.07(+0.37%) |
Dec 01, 2014 | 18.00 | 18.16 | 17.79 | 18.02 | 2,434,177 | +0.02(+0.13%) |
Nov 28, 2014 | 17.88 | 18.26 | 17.87 | 18.00 | 1,559,028 | +0.13(+0.71%) |
Nov 26, 2014 | 17.76 | 17.87 | 17.87 | 17.87 | 2,648,594 | +0.11(+0.64%) |
Nov 25, 2014 | 17.68 | 17.80 | 17.62 | 17.76 | 2,653,153 | +0.08(+0.43%) |
Nov 24, 2014 | 17.70 | 17.82 | 17.64 | 17.68 | 2,653,996 | +0.01(+0.08%) |
Nov 21, 2014 | 17.65 | 17.76 | 17.57 | 17.67 | 2,958,678 | +0.11(+0.62%) |
Nov 20, 2014 | 17.38 | 17.58 | 17.37 | 17.56 | 3,047,034 | +0.14(+0.78%) |
Nov 19, 2014 | 17.70 | 17.72 | 17.41 | 17.42 | 2,905,967 | -0.28(-1.57%) |
Nov 18, 2014 | 17.80 | 17.81 | 17.60 | 17.70 | 3,065,295 | -0.06(-0.32%) |
Nov 17, 2014 | 17.77 | 17.93 | 17.73 | 17.76 | 2,960,547 | +0.05(+0.29%) |
Nov 14, 2014 | 17.82 | 17.90 | 17.66 | 17.71 | 2,676,468 | -0.13(-0.71%) |
Nov 13, 2014 | 17.87 | 18.02 | 17.80 | 17.83 | 2,439,520 | +0.04(+0.21%) |
Nov 12, 2014 | 17.87 | 17.87 | 17.68 | 17.80 | 2,477,044 | -0.01(-0.05%) |
Nov 11, 2014 | 17.88 | 17.96 | 17.77 | 17.80 | 2,306,530 | -0.06(-0.32%) |
Nov 10, 2014 | 17.81 | 17.91 | 17.78 | 17.86 | 3,416,841 | +0.09(+0.53%) |
Nov 07, 2014 | 17.75 | 17.84 | 17.62 | 17.77 | 3,026,443 | +0.08(+0.45%) |
Nov 06, 2014 | 17.94 | 18.11 | 17.66 | 17.69 | 2,675,120 | -0.24(-1.31%) |
Nov 05, 2014 | 18.10 | 18.16 | 17.87 | 17.92 | 2,837,533 | -0.06(-0.31%) |
Nov 04, 2014 | 18.01 | 18.14 | 17.91 | 17.98 | 3,476,831 | -0.03(-0.18%) |