Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.62 | 22.76 | 22.48 | 22.50 | 2,346,125 | -0.27(-1.19%) |
Jan 29, 2015 | 22.76 | 22.80 | 22.59 | 22.77 | 2,661,306 | +0.11(+0.47%) |
Jan 28, 2015 | 23.08 | 23.10 | 22.64 | 22.66 | 3,627,206 | +0.39(+1.73%) |
Jan 27, 2015 | 22.22 | 22.37 | 22.16 | 22.28 | 1,707,621 | -0.30(-1.33%) |
Jan 26, 2015 | 22.51 | 22.67 | 22.49 | 22.57 | 3,717,332 | +0.74(+3.41%) |
Jan 23, 2015 | 21.74 | 22.10 | 21.66 | 21.83 | 3,067,125 | +0.42(+1.94%) |
Jan 22, 2015 | 21.24 | 21.47 | 21.22 | 21.42 | 1,991,454 | +0.25(+1.19%) |
Jan 21, 2015 | 21.12 | 21.36 | 21.04 | 21.16 | 4,423,336 | +1.05(+5.24%) |
Jan 20, 2015 | 20.20 | 20.21 | 19.95 | 20.11 | 1,100,757 | +0.14(+0.73%) |
Jan 16, 2015 | 19.71 | 19.99 | 19.65 | 19.97 | 2,678,059 | -0.25(-1.24%) |
Jan 15, 2015 | 20.52 | 20.54 | 20.19 | 20.22 | 2,543,393 | +0.22(+1.11%) |
Jan 14, 2015 | 20.05 | 20.08 | 19.82 | 20.00 | 2,505,812 | -0.46(-2.27%) |
Jan 13, 2015 | 20.67 | 20.76 | 20.28 | 20.46 | 1,840,091 | -0.17(-0.84%) |
Jan 12, 2015 | 20.65 | 20.69 | 20.51 | 20.63 | 2,066,151 | +0.02(+0.09%) |
Jan 09, 2015 | 21.04 | 21.05 | 20.59 | 20.61 | 3,119,325 | -0.21(-1.02%) |
Jan 08, 2015 | 20.80 | 20.88 | 20.74 | 20.83 | 1,342,137 | +0.03(+0.14%) |
Jan 07, 2015 | 20.86 | 20.96 | 20.74 | 20.80 | 2,573,869 | +1.24(+6.32%) |
Jan 06, 2015 | 19.76 | 19.88 | 19.46 | 19.56 | 2,286,937 | -0.01(-0.05%) |
Jan 05, 2015 | 19.75 | 19.75 | 19.52 | 19.57 | 1,093,927 | -0.29(-1.46%) |
Jan 02, 2015 | 19.77 | 19.98 | 19.73 | 19.86 | 1,273,262 | +0.09(+0.44%) |
Dec 31, 2014 | 20.01 | 19.77 | 19.77 | 19.77 | 876,006 | -0.11(-0.53%) |
Dec 30, 2014 | 19.90 | 19.91 | 19.83 | 19.88 | 1,630,948 | -0.57(-2.79%) |
Dec 29, 2014 | 20.49 | 20.55 | 20.38 | 20.45 | 1,146,510 | -0.10(-0.47%) |
Dec 26, 2014 | 20.65 | 20.65 | 20.49 | 20.55 | 1,147,004 | -0.05(-0.23%) |
Dec 24, 2014 | 20.51 | 20.59 | 20.59 | 20.59 | 1,405,212 | +0.44(+2.21%) |
Dec 23, 2014 | 20.17 | 20.28 | 20.06 | 20.15 | 1,865,955 | +0.08(+0.38%) |
Dec 22, 2014 | 20.09 | 20.18 | 20.00 | 20.07 | 1,337,545 | +0.19(+0.97%) |
Dec 19, 2014 | 19.97 | 20.09 | 19.83 | 19.88 | 1,620,785 | -0.54(-2.65%) |
Dec 18, 2014 | 20.41 | 20.54 | 20.32 | 20.42 | 2,716,028 | +0.72(+3.68%) |
Dec 17, 2014 | 19.45 | 19.81 | 19.45 | 19.70 | 2,319,645 | +0.65(+3.40%) |
Dec 16, 2014 | 19.11 | 19.32 | 19.04 | 19.05 | 2,413,632 | +0.00(+0.00%) |
Dec 15, 2014 | 19.26 | 19.32 | 19.04 | 19.05 | 4,523,638 | -0.59(-3.00%) |
Dec 12, 2014 | 19.80 | 19.86 | 19.64 | 19.64 | 2,495,842 | -0.40(-1.98%) |
Dec 11, 2014 | 20.16 | 20.36 | 20.01 | 20.03 | 1,979,830 | -0.05(-0.24%) |
Dec 10, 2014 | 20.30 | 20.34 | 20.05 | 20.08 | 1,906,081 | +0.09(+0.43%) |
Dec 09, 2014 | 19.88 | 20.02 | 19.76 | 20.00 | 3,092,455 | -0.43(-2.13%) |
Dec 08, 2014 | 20.68 | 20.74 | 20.41 | 20.43 | 2,649,778 | -0.98(-4.56%) |
Dec 05, 2014 | 21.45 | 21.54 | 21.35 | 21.41 | 1,906,584 | +0.04(+0.18%) |
Dec 04, 2014 | 21.29 | 21.40 | 21.21 | 21.37 | 2,320,322 | +0.16(+0.77%) |
Dec 03, 2014 | 21.13 | 21.32 | 21.00 | 21.20 | 3,382,625 | -0.01(-0.05%) |
Dec 02, 2014 | 21.32 | 21.42 | 21.19 | 21.21 | 2,701,500 | -0.18(-0.86%) |
Dec 01, 2014 | 21.49 | 21.56 | 21.36 | 21.40 | 4,570,565 | +0.15(+0.73%) |
Nov 28, 2014 | 21.15 | 21.30 | 21.13 | 21.24 | 1,781,754 | +0.29(+1.38%) |
Nov 26, 2014 | 20.87 | 20.95 | 20.95 | 20.95 | 1,894,148 | -0.23(-1.09%) |
Nov 25, 2014 | 21.15 | 21.24 | 21.05 | 21.18 | 2,929,621 | +0.29(+1.39%) |
Nov 24, 2014 | 20.50 | 20.99 | 20.50 | 20.89 | 5,798,314 | +0.38(+1.84%) |
Nov 21, 2014 | 20.39 | 20.67 | 20.19 | 20.52 | 2,984,402 | +0.73(+3.71%) |
Nov 20, 2014 | 19.68 | 19.85 | 19.60 | 19.78 | 2,060,405 | -0.32(-1.59%) |
Nov 19, 2014 | 20.19 | 20.19 | 20.04 | 20.10 | 2,288,070 | -0.43(-2.12%) |
Nov 18, 2014 | 20.40 | 20.58 | 20.36 | 20.54 | 3,446,282 | +0.97(+4.94%) |
Nov 17, 2014 | 19.50 | 19.78 | 19.50 | 19.57 | 2,014,869 | -0.37(-1.84%) |
Nov 14, 2014 | 19.91 | 19.99 | 19.84 | 19.94 | 1,216,019 | +0.22(+1.13%) |
Nov 13, 2014 | 19.65 | 19.81 | 19.61 | 19.72 | 2,235,229 | -0.21(-1.07%) |
Nov 12, 2014 | 19.73 | 19.98 | 19.73 | 19.93 | 2,822,160 | -0.08(-0.39%) |
Nov 11, 2014 | 19.80 | 20.01 | 19.74 | 20.01 | 3,222,120 | +0.20(+1.02%) |
Nov 10, 2014 | 19.75 | 19.90 | 19.69 | 19.80 | 2,885,671 | +0.85(+4.49%) |
Nov 07, 2014 | 18.94 | 18.99 | 18.86 | 18.95 | 2,507,714 | -0.08(-0.41%) |
Nov 06, 2014 | 18.94 | 19.09 | 18.85 | 19.03 | 2,781,524 | -0.46(-2.38%) |
Nov 05, 2014 | 19.56 | 19.69 | 19.45 | 19.49 | 2,432,067 | +0.16(+0.85%) |
Nov 04, 2014 | 19.44 | 19.60 | 19.25 | 19.33 | 5,285,951 | -0.14(-0.74%) |