Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.03 | 23.18 | 22.23 | 22.28 | 1,852,746 | -0.92(-3.96%) |
Jan 29, 2015 | 21.95 | 23.52 | 21.93 | 23.20 | 1,644,948 | +1.26(+5.76%) |
Jan 28, 2015 | 22.38 | 22.42 | 21.89 | 21.94 | 745,622 | -0.26(-1.17%) |
Jan 27, 2015 | 22.12 | 22.46 | 21.70 | 22.20 | 768,662 | -0.46(-2.03%) |
Jan 26, 2015 | 22.92 | 23.06 | 22.37 | 22.66 | 933,763 | -0.10(-0.42%) |
Jan 23, 2015 | 22.02 | 23.11 | 21.95 | 22.75 | 1,912,843 | +0.65(+2.94%) |
Jan 22, 2015 | 21.22 | 22.27 | 21.09 | 22.10 | 2,384,398 | +1.05(+4.98%) |
Jan 21, 2015 | 20.26 | 21.31 | 20.14 | 21.05 | 1,558,997 | +0.79(+3.89%) |
Jan 20, 2015 | 20.60 | 20.66 | 19.62 | 20.27 | 1,648,553 | -0.29(-1.39%) |
Jan 16, 2015 | 19.66 | 20.61 | 19.50 | 20.55 | 1,373,937 | +0.31(+1.54%) |
Jan 15, 2015 | 21.06 | 21.28 | 19.99 | 20.24 | 1,881,887 | -0.94(-4.42%) |
Jan 14, 2015 | 20.77 | 21.31 | 20.35 | 21.18 | 2,196,352 | -0.04(-0.20%) |
Jan 13, 2015 | 20.12 | 21.57 | 19.96 | 21.22 | 4,764,108 | +0.98(+4.84%) |
Jan 12, 2015 | 20.26 | 20.47 | 19.81 | 20.24 | 2,098,600 | -0.07(-0.34%) |
Jan 09, 2015 | 20.44 | 20.53 | 19.79 | 20.31 | 1,926,852 | -0.27(-1.30%) |
Jan 08, 2015 | 21.05 | 21.65 | 20.26 | 20.58 | 3,487,034 | -0.07(-0.34%) |
Jan 07, 2015 | 19.74 | 20.84 | 19.49 | 20.65 | 4,028,791 | +1.14(+5.86%) |
Jan 06, 2015 | 18.97 | 19.91 | 18.40 | 19.50 | 5,704,819 | +1.44(+7.96%) |
Jan 05, 2015 | 18.19 | 18.86 | 17.95 | 18.07 | 3,557,653 | +0.52(+2.96%) |
Jan 02, 2015 | 17.32 | 17.88 | 17.30 | 17.55 | 1,697,315 | +0.25(+1.45%) |
Dec 31, 2014 | 18.06 | 17.30 | 17.30 | 17.30 | 2,334,103 | -0.74(-4.08%) |
Dec 30, 2014 | 17.89 | 18.51 | 17.61 | 18.03 | 1,913,704 | +0.06(+0.34%) |
Dec 29, 2014 | 18.10 | 18.32 | 17.97 | 17.97 | 821,173 | -0.13(-0.72%) |
Dec 26, 2014 | 18.28 | 18.47 | 17.95 | 18.10 | 958,265 | -0.15(-0.81%) |
Dec 24, 2014 | 18.02 | 18.25 | 18.25 | 18.25 | 599,719 | +0.34(+1.89%) |
Dec 23, 2014 | 18.36 | 18.50 | 17.86 | 17.91 | 1,218,546 | -0.42(-2.27%) |
Dec 22, 2014 | 18.33 | 18.91 | 18.26 | 18.33 | 1,389,645 | +0.05(+0.28%) |
Dec 19, 2014 | 18.45 | 18.75 | 18.19 | 18.27 | 1,322,646 | -0.17(-0.94%) |
Dec 18, 2014 | 18.89 | 18.97 | 18.03 | 18.45 | 1,417,651 | -0.07(-0.37%) |
Dec 17, 2014 | 17.84 | 18.54 | 17.59 | 18.52 | 1,746,353 | +0.86(+4.86%) |
Dec 16, 2014 | 18.45 | 18.67 | 17.61 | 17.66 | 1,714,265 | -1.04(-5.56%) |
Dec 15, 2014 | 19.90 | 20.05 | 18.62 | 18.70 | 1,564,672 | -1.12(-5.64%) |
Dec 12, 2014 | 19.33 | 20.47 | 19.13 | 19.82 | 1,753,601 | +0.52(+2.69%) |
Dec 11, 2014 | 20.09 | 20.42 | 18.98 | 19.30 | 1,781,908 | -0.68(-3.42%) |
Dec 10, 2014 | 20.80 | 20.87 | 19.88 | 19.98 | 1,352,482 | -0.94(-4.51%) |
Dec 09, 2014 | 20.20 | 21.12 | 19.70 | 20.92 | 1,408,709 | +0.38(+1.86%) |
Dec 08, 2014 | 21.48 | 21.71 | 20.27 | 20.54 | 1,934,917 | -1.17(-5.38%) |
Dec 05, 2014 | 22.17 | 22.38 | 21.17 | 21.71 | 2,631,600 | -0.30(-1.38%) |
Dec 04, 2014 | 22.42 | 22.95 | 21.91 | 22.02 | 1,350,445 | -0.49(-2.19%) |
Dec 03, 2014 | 22.89 | 22.92 | 22.34 | 22.51 | 1,494,867 | +0.29(+1.33%) |
Dec 02, 2014 | 22.56 | 22.92 | 22.17 | 22.21 | 1,726,717 | -0.19(-0.85%) |
Dec 01, 2014 | 23.61 | 23.75 | 22.30 | 22.41 | 2,756,384 | -1.34(-5.65%) |
Nov 28, 2014 | 24.55 | 24.56 | 23.57 | 23.75 | 1,179,636 | -0.47(-1.93%) |
Nov 26, 2014 | 25.35 | 24.22 | 24.22 | 24.22 | 2,352,577 | -1.02(-4.05%) |
Nov 25, 2014 | 25.54 | 26.22 | 25.12 | 25.24 | 1,820,721 | +0.07(+0.28%) |
Nov 24, 2014 | 24.40 | 25.29 | 24.38 | 25.17 | 1,879,088 | +0.79(+3.23%) |
Nov 21, 2014 | 25.19 | 25.49 | 24.29 | 24.38 | 3,267,213 | -0.36(-1.44%) |
Nov 20, 2014 | 23.76 | 25.51 | 23.69 | 24.73 | 12,262,653 | -0.92(-3.58%) |
Nov 19, 2014 | 27.59 | 27.71 | 25.63 | 25.65 | 2,531,620 | -2.21(-7.93%) |
Nov 18, 2014 | 28.36 | 28.55 | 27.67 | 27.86 | 1,332,919 | -0.47(-1.65%) |
Nov 17, 2014 | 29.01 | 29.32 | 28.15 | 28.33 | 1,678,569 | -1.40(-4.72%) |
Nov 14, 2014 | 29.88 | 30.04 | 29.01 | 29.73 | 763,913 | -0.15(-0.49%) |
Nov 13, 2014 | 30.74 | 30.95 | 29.79 | 29.88 | 1,117,104 | -0.86(-2.79%) |
Nov 12, 2014 | 30.30 | 31.01 | 30.10 | 30.74 | 803,109 | +0.23(+0.77%) |
Nov 11, 2014 | 30.31 | 30.87 | 29.89 | 30.50 | 2,246,622 | -1.19(-3.74%) |
Nov 10, 2014 | 31.70 | 32.69 | 31.43 | 31.69 | 2,117,053 | -0.01(-0.03%) |
Nov 07, 2014 | 31.40 | 33.47 | 29.84 | 31.70 | 5,672,746 | -0.61(-1.88%) |
Nov 06, 2014 | 31.61 | 33.08 | 31.34 | 32.30 | 2,565,411 | +0.82(+2.61%) |
Nov 05, 2014 | 31.61 | 32.13 | 31.19 | 31.48 | 1,714,766 | +0.14(+0.44%) |
Nov 04, 2014 | 30.96 | 31.54 | 30.59 | 31.34 | 908,594 | +0.42(+1.37%) |