Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.78 | 22.85 | 22.64 | 22.67 | 1,077,669 | -0.31(-1.36%) |
Jan 29, 2015 | 22.85 | 22.99 | 22.77 | 22.98 | 952,269 | +0.27(+1.21%) |
Jan 28, 2015 | 23.08 | 23.09 | 22.69 | 22.71 | 1,057,302 | -0.34(-1.46%) |
Jan 27, 2015 | 22.94 | 23.10 | 22.92 | 23.04 | 960,663 | +0.04(+0.17%) |
Jan 26, 2015 | 22.89 | 23.06 | 22.84 | 23.00 | 921,560 | +0.27(+1.21%) |
Jan 23, 2015 | 22.85 | 22.88 | 22.73 | 22.73 | 927,026 | -0.13(-0.58%) |
Jan 22, 2015 | 22.73 | 22.92 | 22.66 | 22.86 | 1,140,116 | +0.09(+0.41%) |
Jan 21, 2015 | 22.63 | 22.78 | 22.59 | 22.77 | 629,970 | +0.16(+0.73%) |
Jan 20, 2015 | 22.73 | 22.76 | 22.51 | 22.60 | 1,309,785 | +0.07(+0.31%) |
Jan 16, 2015 | 22.31 | 22.56 | 22.27 | 22.53 | 713,471 | +0.27(+1.23%) |
Jan 15, 2015 | 22.43 | 22.45 | 22.25 | 22.26 | 1,163,144 | +0.09(+0.42%) |
Jan 14, 2015 | 22.15 | 22.21 | 21.98 | 22.16 | 1,536,157 | -0.08(-0.35%) |
Jan 13, 2015 | 22.42 | 22.43 | 22.06 | 22.24 | 1,122,987 | +0.12(+0.53%) |
Jan 12, 2015 | 22.24 | 22.24 | 22.03 | 22.13 | 2,609,118 | -0.09(-0.39%) |
Jan 09, 2015 | 22.33 | 22.34 | 22.11 | 22.21 | 2,371,943 | -0.10(-0.46%) |
Jan 08, 2015 | 22.13 | 22.38 | 22.13 | 22.31 | 1,044,013 | +0.29(+1.32%) |
Jan 07, 2015 | 21.95 | 22.07 | 21.82 | 22.02 | 870,528 | +0.20(+0.93%) |
Jan 06, 2015 | 22.05 | 22.10 | 21.73 | 21.82 | 1,299,895 | -0.24(-1.10%) |
Jan 05, 2015 | 22.31 | 22.33 | 21.99 | 22.06 | 1,781,210 | -0.50(-2.22%) |
Jan 02, 2015 | 22.67 | 22.70 | 22.49 | 22.56 | 1,401,884 | -0.09(-0.38%) |
Dec 31, 2014 | 22.87 | 22.65 | 22.65 | 22.65 | 1,679,297 | -0.13(-0.55%) |
Dec 30, 2014 | 22.88 | 22.89 | 22.76 | 22.78 | 3,120,725 | -0.20(-0.85%) |
Dec 29, 2014 | 23.00 | 23.03 | 22.94 | 22.97 | 2,289,537 | -0.13(-0.58%) |
Dec 26, 2014 | 23.14 | 23.17 | 23.07 | 23.10 | 1,110,298 | +0.07(+0.31%) |
Dec 24, 2014 | 22.99 | 23.03 | 23.03 | 23.03 | 458,338 | +0.11(+0.48%) |
Dec 23, 2014 | 22.93 | 23.00 | 22.89 | 22.92 | 1,169,344 | -0.05(-0.24%) |
Dec 22, 2014 | 23.03 | 23.05 | 22.92 | 22.98 | 1,627,568 | +0.06(+0.27%) |
Dec 19, 2014 | 22.75 | 22.97 | 22.74 | 22.92 | 1,124,090 | +0.05(+0.20%) |
Dec 18, 2014 | 22.84 | 22.88 | 22.67 | 22.87 | 1,243,596 | +0.40(+1.76%) |
Dec 17, 2014 | 22.30 | 22.64 | 22.29 | 22.48 | 771,838 | +0.24(+1.10%) |
Dec 16, 2014 | 22.04 | 22.51 | 22.03 | 22.23 | 2,147,572 | +0.18(+0.79%) |
Dec 15, 2014 | 22.46 | 22.50 | 21.99 | 22.06 | 2,390,079 | -0.33(-1.46%) |
Dec 12, 2014 | 22.68 | 22.72 | 22.38 | 22.38 | 3,903,213 | -0.40(-1.77%) |
Dec 11, 2014 | 22.84 | 22.94 | 22.75 | 22.79 | 1,120,433 | -0.02(-0.10%) |
Dec 10, 2014 | 23.06 | 23.12 | 22.75 | 22.81 | 1,569,266 | -0.29(-1.25%) |
Dec 09, 2014 | 23.06 | 23.13 | 22.96 | 23.10 | 1,927,003 | -0.13(-0.56%) |
Dec 08, 2014 | 23.37 | 23.37 | 23.19 | 23.23 | 988,130 | -0.24(-1.04%) |
Dec 05, 2014 | 23.49 | 23.51 | 23.40 | 23.47 | 415,975 | +0.05(+0.23%) |
Dec 04, 2014 | 23.47 | 23.52 | 23.37 | 23.42 | 1,396,859 | -0.08(-0.32%) |
Dec 03, 2014 | 23.50 | 23.55 | 23.46 | 23.50 | 637,423 | -0.04(-0.18%) |
Dec 02, 2014 | 23.55 | 23.55 | 23.48 | 23.54 | 352,097 | +0.06(+0.28%) |
Dec 01, 2014 | 23.54 | 23.54 | 23.41 | 23.47 | 585,915 | -0.05(-0.19%) |
Nov 28, 2014 | 23.60 | 23.62 | 23.50 | 23.52 | 264,944 | -0.23(-0.96%) |
Nov 26, 2014 | 23.69 | 23.75 | 23.75 | 23.75 | 419,358 | +0.09(+0.39%) |
Nov 25, 2014 | 23.63 | 23.68 | 23.60 | 23.66 | 462,121 | +0.06(+0.26%) |
Nov 24, 2014 | 23.61 | 23.63 | 23.53 | 23.60 | 503,490 | +0.09(+0.39%) |
Nov 21, 2014 | 23.60 | 23.61 | 23.43 | 23.50 | 435,586 | +0.19(+0.82%) |
Nov 20, 2014 | 23.22 | 23.34 | 23.22 | 23.31 | 393,946 | -0.08(-0.36%) |
Nov 19, 2014 | 23.47 | 23.48 | 23.32 | 23.40 | 467,376 | -0.09(-0.39%) |
Nov 18, 2014 | 23.38 | 23.52 | 23.38 | 23.49 | 672,709 | +0.24(+1.05%) |
Nov 17, 2014 | 23.21 | 23.28 | 23.15 | 23.25 | 1,544,000 | -0.09(-0.39%) |
Nov 14, 2014 | 23.17 | 23.34 | 23.14 | 23.34 | 423,325 | +0.06(+0.25%) |
Nov 13, 2014 | 23.25 | 23.34 | 23.19 | 23.28 | 391,319 | +0.07(+0.31%) |
Nov 12, 2014 | 23.18 | 23.23 | 23.13 | 23.21 | 424,097 | -0.15(-0.65%) |
Nov 11, 2014 | 23.29 | 23.38 | 23.21 | 23.36 | 360,177 | +0.15(+0.65%) |
Nov 10, 2014 | 23.22 | 23.25 | 23.15 | 23.21 | 868,034 | +0.08(+0.33%) |
Nov 07, 2014 | 23.05 | 23.13 | 22.98 | 23.13 | 669,164 | +0.04(+0.16%) |
Nov 06, 2014 | 23.17 | 23.21 | 23.05 | 23.09 | 1,131,006 | -0.11(-0.49%) |
Nov 05, 2014 | 23.22 | 23.23 | 23.11 | 23.21 | 445,083 | +0.05(+0.23%) |
Nov 04, 2014 | 23.18 | 23.18 | 23.02 | 23.15 | 450,850 | -0.14(-0.62%) |