Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.33 | 20.49 | 20.20 | 20.23 | 1,120,025 | -0.24(-1.16%) |
Jan 29, 2015 | 20.32 | 20.50 | 20.15 | 20.47 | 1,229,595 | +0.17(+0.81%) |
Jan 28, 2015 | 20.72 | 20.72 | 20.28 | 20.30 | 2,338,286 | -0.27(-1.30%) |
Jan 27, 2015 | 20.62 | 20.69 | 20.53 | 20.57 | 1,645,260 | -0.25(-1.22%) |
Jan 26, 2015 | 20.77 | 20.83 | 20.66 | 20.82 | 1,133,015 | +0.06(+0.31%) |
Jan 23, 2015 | 20.83 | 20.87 | 20.75 | 20.76 | 1,830,716 | -0.11(-0.51%) |
Jan 22, 2015 | 20.69 | 20.88 | 20.51 | 20.86 | 890,370 | +0.31(+1.48%) |
Jan 21, 2015 | 20.41 | 20.61 | 20.36 | 20.56 | 897,705 | +0.11(+0.52%) |
Jan 20, 2015 | 20.50 | 20.52 | 20.27 | 20.45 | 844,158 | +0.03(+0.17%) |
Jan 16, 2015 | 20.13 | 20.43 | 20.11 | 20.42 | 1,013,056 | +0.26(+1.31%) |
Jan 15, 2015 | 20.42 | 20.44 | 20.14 | 20.16 | 1,055,921 | -0.19(-0.92%) |
Jan 14, 2015 | 20.23 | 20.36 | 20.11 | 20.34 | 1,190,246 | -0.12(-0.58%) |
Jan 13, 2015 | 20.66 | 20.80 | 20.30 | 20.46 | 1,680,538 | -0.05(-0.23%) |
Jan 12, 2015 | 20.70 | 20.70 | 20.44 | 20.51 | 832,389 | -0.17(-0.80%) |
Jan 09, 2015 | 20.87 | 20.87 | 20.61 | 20.67 | 1,002,596 | -0.17(-0.81%) |
Jan 08, 2015 | 20.65 | 20.86 | 20.65 | 20.84 | 2,350,728 | +0.36(+1.78%) |
Jan 07, 2015 | 20.40 | 20.50 | 20.33 | 20.48 | 1,538,814 | +0.24(+1.19%) |
Jan 06, 2015 | 20.47 | 20.51 | 20.13 | 20.24 | 1,870,270 | -0.18(-0.89%) |
Jan 05, 2015 | 20.68 | 20.68 | 20.38 | 20.42 | 1,498,526 | -0.35(-1.69%) |
Jan 02, 2015 | 20.90 | 20.94 | 20.66 | 20.77 | 1,535,258 | -0.01(-0.06%) |
Dec 31, 2014 | 21.05 | 20.78 | 20.78 | 20.78 | 947,326 | -0.22(-1.07%) |
Dec 30, 2014 | 21.06 | 21.08 | 21.00 | 21.01 | 1,024,754 | -0.10(-0.48%) |
Dec 29, 2014 | 21.05 | 21.14 | 21.05 | 21.11 | 606,708 | +0.03(+0.12%) |
Dec 26, 2014 | 21.07 | 21.12 | 21.07 | 21.08 | 842,523 | +0.07(+0.32%) |
Dec 24, 2014 | 21.02 | 21.02 | 21.02 | 21.02 | 333,239 | -0.00(-0.02%) |
Dec 23, 2014 | 21.04 | 21.05 | 20.99 | 21.02 | 1,122,163 | +0.06(+0.26%) |
Dec 22, 2014 | 20.90 | 20.97 | 20.88 | 20.97 | 3,389,355 | +0.06(+0.28%) |
Dec 19, 2014 | 20.80 | 20.95 | 20.80 | 20.91 | 1,368,324 | +0.12(+0.57%) |
Dec 18, 2014 | 20.60 | 20.79 | 20.52 | 20.79 | 3,812,267 | +0.48(+2.39%) |
Dec 17, 2014 | 19.95 | 20.34 | 19.95 | 20.30 | 1,174,526 | +0.40(+2.03%) |
Dec 16, 2014 | 19.97 | 20.34 | 19.90 | 19.90 | 1,137,014 | -0.16(-0.82%) |
Dec 15, 2014 | 20.32 | 20.37 | 20.00 | 20.06 | 1,136,118 | -0.15(-0.75%) |
Dec 12, 2014 | 20.40 | 20.48 | 20.21 | 20.21 | 1,121,527 | -0.31(-1.50%) |
Dec 11, 2014 | 20.51 | 20.73 | 20.49 | 20.52 | 625,863 | +0.08(+0.41%) |
Dec 10, 2014 | 20.72 | 20.72 | 20.41 | 20.44 | 1,261,168 | -0.33(-1.60%) |
Dec 09, 2014 | 20.57 | 20.78 | 20.51 | 20.77 | 1,160,779 | -0.01(-0.04%) |
Dec 08, 2014 | 20.89 | 20.93 | 20.71 | 20.78 | 923,888 | -0.13(-0.65%) |
Dec 05, 2014 | 20.92 | 20.94 | 20.88 | 20.92 | 558,234 | +0.03(+0.14%) |
Dec 04, 2014 | 20.88 | 20.94 | 20.80 | 20.89 | 522,539 | -0.02(-0.08%) |
Dec 03, 2014 | 20.85 | 20.94 | 20.83 | 20.90 | 2,435,732 | +0.08(+0.36%) |
Dec 02, 2014 | 20.71 | 20.85 | 20.71 | 20.83 | 584,154 | +0.12(+0.59%) |
Dec 01, 2014 | 20.80 | 20.80 | 20.66 | 20.70 | 1,876,587 | -0.16(-0.75%) |
Nov 28, 2014 | 20.90 | 20.92 | 20.83 | 20.86 | 245,241 | -0.03(-0.12%) |
Nov 26, 2014 | 20.87 | 20.89 | 20.89 | 20.89 | 696,842 | +0.03(+0.14%) |
Nov 25, 2014 | 20.92 | 20.92 | 20.81 | 20.86 | 730,861 | -0.01(-0.04%) |
Nov 24, 2014 | 20.86 | 20.87 | 20.82 | 20.86 | 1,636,253 | +0.07(+0.35%) |
Nov 21, 2014 | 20.93 | 20.93 | 20.73 | 20.79 | 1,077,435 | +0.11(+0.51%) |
Nov 20, 2014 | 20.56 | 20.70 | 20.55 | 20.69 | 699,296 | +0.05(+0.22%) |
Nov 19, 2014 | 20.67 | 20.67 | 20.56 | 20.64 | 871,830 | -0.04(-0.18%) |
Nov 18, 2014 | 20.58 | 20.72 | 20.57 | 20.68 | 670,829 | +0.12(+0.59%) |
Nov 17, 2014 | 20.51 | 20.58 | 20.49 | 20.56 | 665,725 | +0.00(+0.02%) |
Nov 14, 2014 | 20.54 | 20.57 | 20.51 | 20.55 | 609,351 | +0.02(+0.11%) |
Nov 13, 2014 | 20.54 | 20.61 | 20.45 | 20.53 | 1,669,339 | -0.00(-0.01%) |
Nov 12, 2014 | 20.48 | 20.55 | 20.46 | 20.53 | 1,001,951 | +0.00(+0.00%) |
Nov 11, 2014 | 20.54 | 20.55 | 20.49 | 20.53 | 508,583 | +0.02(+0.08%) |
Nov 10, 2014 | 20.49 | 20.53 | 20.44 | 20.51 | 652,435 | +0.06(+0.31%) |
Nov 07, 2014 | 20.45 | 20.48 | 20.39 | 20.45 | 673,734 | +0.01(+0.06%) |
Nov 06, 2014 | 20.37 | 20.45 | 20.30 | 20.44 | 666,334 | +0.08(+0.39%) |
Nov 05, 2014 | 20.39 | 20.39 | 20.27 | 20.36 | 736,649 | +0.12(+0.58%) |
Nov 04, 2014 | 20.27 | 20.28 | 20.13 | 20.24 | 817,612 | -0.07(-0.33%) |