Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.32 | 21.32 | 21.00 | 21.10 | 1,179,636 | -0.40(-1.84%) |
Jan 29, 2015 | 21.35 | 21.51 | 21.34 | 21.50 | 78,633 | +0.20(+0.93%) |
Jan 28, 2015 | 21.59 | 21.59 | 21.28 | 21.30 | 96,833 | -0.13(-0.61%) |
Jan 27, 2015 | 21.43 | 21.48 | 21.36 | 21.43 | 81,220 | -0.08(-0.38%) |
Jan 26, 2015 | 21.36 | 21.55 | 21.32 | 21.51 | 77,972 | +0.10(+0.48%) |
Jan 23, 2015 | 21.38 | 21.47 | 21.34 | 21.41 | 655,009 | +0.10(+0.48%) |
Jan 22, 2015 | 21.17 | 21.38 | 21.08 | 21.31 | 134,717 | +0.01(+0.03%) |
Jan 21, 2015 | 21.19 | 21.31 | 21.17 | 21.30 | 233,612 | +0.17(+0.81%) |
Jan 20, 2015 | 21.25 | 21.25 | 21.06 | 21.13 | 292,945 | -0.14(-0.67%) |
Jan 16, 2015 | 20.97 | 21.31 | 20.97 | 21.27 | 506,982 | +0.35(+1.66%) |
Jan 15, 2015 | 21.11 | 21.12 | 20.91 | 20.93 | 232,218 | -0.01(-0.06%) |
Jan 14, 2015 | 20.82 | 20.95 | 20.77 | 20.94 | 145,870 | +0.08(+0.36%) |
Jan 13, 2015 | 20.94 | 21.04 | 20.74 | 20.87 | 118,303 | +0.14(+0.69%) |
Jan 12, 2015 | 20.67 | 20.78 | 20.63 | 20.72 | 227,307 | +0.01(+0.03%) |
Jan 09, 2015 | 20.82 | 20.82 | 20.65 | 20.71 | 3,562,403 | -0.05(-0.23%) |
Jan 08, 2015 | 20.65 | 20.83 | 20.65 | 20.76 | 2,283,864 | +0.08(+0.40%) |
Jan 07, 2015 | 20.53 | 20.74 | 20.53 | 20.68 | 431,627 | +0.32(+1.58%) |
Jan 06, 2015 | 20.44 | 20.52 | 20.27 | 20.36 | 360,224 | -0.05(-0.27%) |
Jan 05, 2015 | 20.54 | 20.54 | 20.35 | 20.41 | 333,246 | -0.14(-0.70%) |
Jan 02, 2015 | 20.58 | 20.71 | 20.52 | 20.56 | 464,776 | +0.05(+0.23%) |
Dec 31, 2014 | 20.72 | 20.51 | 20.51 | 20.51 | 278,134 | -0.18(-0.86%) |
Dec 30, 2014 | 20.73 | 20.74 | 20.68 | 20.69 | 156,281 | -0.07(-0.33%) |
Dec 29, 2014 | 20.71 | 20.81 | 20.71 | 20.76 | 931,099 | -0.10(-0.49%) |
Dec 26, 2014 | 20.69 | 20.93 | 20.69 | 20.86 | 65,024 | +0.13(+0.63%) |
Dec 24, 2014 | 20.63 | 20.73 | 20.73 | 20.73 | 68,984 | +0.02(+0.10%) |
Dec 23, 2014 | 20.59 | 20.76 | 20.59 | 20.71 | 336,090 | -0.01(-0.07%) |
Dec 22, 2014 | 20.62 | 20.76 | 20.62 | 20.72 | 349,825 | +0.16(+0.76%) |
Dec 19, 2014 | 20.59 | 20.65 | 20.45 | 20.56 | 255,626 | +0.10(+0.47%) |
Dec 18, 2014 | 20.39 | 20.47 | 20.33 | 20.47 | 278,675 | +0.13(+0.63%) |
Dec 17, 2014 | 20.16 | 20.46 | 20.16 | 20.34 | 316,168 | +0.23(+1.15%) |
Dec 16, 2014 | 20.10 | 20.34 | 20.10 | 20.11 | 297,029 | +0.06(+0.30%) |
Dec 15, 2014 | 20.33 | 20.33 | 20.03 | 20.05 | 215,676 | -0.26(-1.27%) |
Dec 12, 2014 | 20.44 | 20.50 | 20.30 | 20.31 | 150,189 | -0.18(-0.86%) |
Dec 11, 2014 | 20.56 | 20.62 | 20.47 | 20.48 | 76,866 | +0.05(+0.27%) |
Dec 10, 2014 | 20.65 | 20.65 | 20.41 | 20.43 | 96,778 | -0.14(-0.69%) |
Dec 09, 2014 | 20.45 | 20.58 | 20.44 | 20.57 | 1,600,686 | +0.01(+0.07%) |
Dec 08, 2014 | 20.66 | 20.66 | 20.54 | 20.56 | 117,639 | -0.23(-1.11%) |
Dec 05, 2014 | 20.83 | 20.83 | 20.75 | 20.79 | 78,444 | -0.01(-0.06%) |
Dec 04, 2014 | 20.84 | 20.87 | 20.78 | 20.80 | 85,706 | -0.23(-1.10%) |
Dec 03, 2014 | 20.98 | 21.04 | 20.98 | 21.03 | 173,564 | -0.03(-0.13%) |
Dec 02, 2014 | 20.98 | 21.07 | 20.98 | 21.06 | 122,827 | +0.14(+0.68%) |
Dec 01, 2014 | 20.90 | 20.99 | 20.87 | 20.92 | 3,746,250 | +0.02(+0.10%) |
Nov 28, 2014 | 20.95 | 20.99 | 20.84 | 20.90 | 1,735,657 | -0.05(-0.26%) |
Nov 26, 2014 | 20.94 | 20.95 | 20.95 | 20.95 | 117,298 | +0.05(+0.23%) |
Nov 25, 2014 | 20.82 | 20.94 | 20.81 | 20.90 | 173,748 | -0.01(-0.06%) |
Nov 24, 2014 | 20.96 | 20.96 | 20.89 | 20.92 | 75,608 | +0.02(+0.08%) |
Nov 21, 2014 | 20.98 | 21.00 | 20.85 | 20.90 | 146,582 | +0.16(+0.77%) |
Nov 20, 2014 | 20.66 | 20.77 | 20.64 | 20.74 | 236,728 | -0.12(-0.58%) |
Nov 19, 2014 | 20.94 | 20.95 | 20.81 | 20.86 | 415,250 | -0.08(-0.39%) |
Nov 18, 2014 | 20.92 | 21.00 | 20.89 | 20.94 | 82,506 | +0.02(+0.10%) |
Nov 17, 2014 | 20.91 | 20.96 | 20.89 | 20.92 | 70,853 | -0.10(-0.48%) |
Nov 14, 2014 | 20.88 | 21.07 | 20.88 | 21.02 | 134,572 | +0.13(+0.62%) |
Nov 13, 2014 | 20.82 | 20.95 | 20.82 | 20.90 | 74,094 | +0.05(+0.26%) |
Nov 12, 2014 | 20.83 | 20.87 | 20.78 | 20.84 | 94,843 | +0.02(+0.10%) |
Nov 11, 2014 | 20.71 | 20.84 | 20.71 | 20.82 | 62,003 | +0.14(+0.66%) |
Nov 10, 2014 | 20.61 | 20.70 | 20.61 | 20.69 | 100,393 | +0.18(+0.86%) |
Nov 07, 2014 | 20.49 | 20.52 | 20.41 | 20.51 | 136,853 | -0.04(-0.20%) |
Nov 06, 2014 | 20.64 | 20.67 | 20.54 | 20.55 | 81,423 | -0.31(-1.46%) |
Nov 05, 2014 | 20.94 | 20.94 | 20.81 | 20.85 | 258,888 | -0.22(-1.03%) |
Nov 04, 2014 | 21.11 | 21.11 | 20.98 | 21.07 | 198,638 | -0.17(-0.80%) |