Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.82 | 20.87 | 20.69 | 20.75 | 61,547 | -0.18(-0.84%) |
Jan 29, 2015 | 21.05 | 21.09 | 20.87 | 20.93 | 10,564 | -0.04(-0.21%) |
Jan 28, 2015 | 21.01 | 21.15 | 20.95 | 20.97 | 26,750 | -0.12(-0.59%) |
Jan 27, 2015 | 21.01 | 21.10 | 20.92 | 21.10 | 29,375 | +0.24(+1.16%) |
Jan 26, 2015 | 21.24 | 21.24 | 20.85 | 20.85 | 87,572 | -0.24(-1.15%) |
Jan 23, 2015 | 21.12 | 21.15 | 20.94 | 21.10 | 49,816 | +0.08(+0.40%) |
Jan 22, 2015 | 21.32 | 21.32 | 21.01 | 21.01 | 21,761 | +0.12(+0.58%) |
Jan 21, 2015 | 20.98 | 21.18 | 20.85 | 20.89 | 25,694 | +0.07(+0.34%) |
Jan 20, 2015 | 20.78 | 20.96 | 20.78 | 20.82 | 29,803 | -0.18(-0.86%) |
Jan 16, 2015 | 20.90 | 21.00 | 20.82 | 21.00 | 15,538 | +0.24(+1.17%) |
Jan 15, 2015 | 21.04 | 21.18 | 20.76 | 20.76 | 119,012 | -0.21(-1.02%) |
Jan 14, 2015 | 20.96 | 20.98 | 20.82 | 20.97 | 12,543 | +0.06(+0.28%) |
Jan 13, 2015 | 20.86 | 20.91 | 20.71 | 20.91 | 75,109 | +0.14(+0.65%) |
Jan 12, 2015 | 20.88 | 21.07 | 20.79 | 20.78 | 18,131 | -0.03(-0.12%) |
Jan 09, 2015 | 20.83 | 20.95 | 20.77 | 20.80 | 13,195 | -0.01(-0.07%) |
Jan 08, 2015 | 20.77 | 20.83 | 20.71 | 20.82 | 30,354 | +0.08(+0.39%) |
Jan 07, 2015 | 20.81 | 20.81 | 20.51 | 20.73 | 17,779 | +0.25(+1.22%) |
Jan 06, 2015 | 20.57 | 20.77 | 20.49 | 20.49 | 25,917 | -0.07(-0.36%) |
Jan 05, 2015 | 20.55 | 20.66 | 20.49 | 20.56 | 61,062 | -0.20(-0.96%) |
Jan 02, 2015 | 20.84 | 20.92 | 20.56 | 20.76 | 173,185 | -0.12(-0.60%) |
Dec 31, 2014 | 20.83 | 20.88 | 20.88 | 20.88 | 102,037 | +0.05(+0.23%) |
Dec 30, 2014 | 20.83 | 20.91 | 20.76 | 20.83 | 91,779 | +0.00(+0.02%) |
Dec 29, 2014 | 20.62 | 20.89 | 20.46 | 20.83 | 225,115 | +0.01(+0.04%) |
Dec 26, 2014 | 21.21 | 21.48 | 20.78 | 20.82 | 105,159 | +0.21(+1.02%) |
Dec 24, 2014 | 21.35 | 20.61 | 20.61 | 20.61 | 60,950 | -0.17(-0.83%) |
Dec 23, 2014 | 20.74 | 20.86 | 20.62 | 20.79 | 191,478 | -0.07(-0.32%) |
Dec 22, 2014 | 20.86 | 20.96 | 20.79 | 20.85 | 62,340 | -0.15(-0.73%) |
Dec 19, 2014 | 21.00 | 21.15 | 20.48 | 21.01 | 75,910 | +0.16(+0.78%) |
Dec 18, 2014 | 20.70 | 20.85 | 20.63 | 20.85 | 395,688 | -0.03(-0.14%) |
Dec 17, 2014 | 20.27 | 20.97 | 20.27 | 20.87 | 34,224 | +0.45(+2.20%) |
Dec 16, 2014 | 20.50 | 20.55 | 20.15 | 20.43 | 81,506 | -0.18(-0.86%) |
Dec 15, 2014 | 20.90 | 20.90 | 20.56 | 20.60 | 39,783 | -0.18(-0.85%) |
Dec 12, 2014 | 20.85 | 20.87 | 20.78 | 20.78 | 27,003 | -0.10(-0.49%) |
Dec 11, 2014 | 20.92 | 20.93 | 20.81 | 20.88 | 14,641 | -0.12(-0.60%) |
Dec 10, 2014 | 21.05 | 21.05 | 20.90 | 21.01 | 14,983 | -0.08(-0.38%) |
Dec 09, 2014 | 21.09 | 21.18 | 20.98 | 21.09 | 154,177 | +0.04(+0.18%) |
Dec 08, 2014 | 21.27 | 21.27 | 20.99 | 21.05 | 33,332 | -0.16(-0.77%) |
Dec 05, 2014 | 21.26 | 21.26 | 21.12 | 21.21 | 13,271 | -0.17(-0.79%) |
Dec 04, 2014 | 21.29 | 21.42 | 21.29 | 21.38 | 17,874 | +0.04(+0.17%) |
Dec 03, 2014 | 21.44 | 21.46 | 21.27 | 21.35 | 13,143 | -0.10(-0.48%) |
Dec 02, 2014 | 21.54 | 21.54 | 21.34 | 21.45 | 20,138 | -0.19(-0.88%) |
Dec 01, 2014 | 21.60 | 21.76 | 21.44 | 21.64 | 23,852 | -0.07(-0.34%) |
Nov 28, 2014 | 21.78 | 21.78 | 21.59 | 21.71 | 4,716 | -0.19(-0.87%) |
Nov 26, 2014 | 21.82 | 21.90 | 21.90 | 21.90 | 26,937 | +0.10(+0.47%) |
Nov 25, 2014 | 21.87 | 21.87 | 21.76 | 21.80 | 22,679 | +0.09(+0.41%) |
Nov 24, 2014 | 21.84 | 21.84 | 21.71 | 21.71 | 15,943 | -0.07(-0.34%) |
Nov 21, 2014 | 21.75 | 21.81 | 21.67 | 21.79 | 14,734 | +0.12(+0.54%) |
Nov 20, 2014 | 21.71 | 21.73 | 21.65 | 21.67 | 24,829 | +0.10(+0.48%) |
Nov 19, 2014 | 21.63 | 21.64 | 21.56 | 21.57 | 14,516 | -0.09(-0.41%) |
Nov 18, 2014 | 21.59 | 21.67 | 21.59 | 21.65 | 64,872 | +0.13(+0.61%) |
Nov 17, 2014 | 21.58 | 21.63 | 21.52 | 21.52 | 10,798 | -0.15(-0.71%) |
Nov 14, 2014 | 21.53 | 21.68 | 21.53 | 21.68 | 12,044 | +0.05(+0.24%) |
Nov 13, 2014 | 21.68 | 21.68 | 21.57 | 21.62 | 24,750 | -0.06(-0.26%) |
Nov 12, 2014 | 21.65 | 21.73 | 21.65 | 21.68 | 16,524 | -0.06(-0.28%) |
Nov 11, 2014 | 21.62 | 21.79 | 21.61 | 21.74 | 21,327 | +0.01(+0.07%) |
Nov 10, 2014 | 21.72 | 21.76 | 21.64 | 21.73 | 11,444 | -0.03(-0.14%) |
Nov 07, 2014 | 21.67 | 21.76 | 21.65 | 21.76 | 10,395 | +0.10(+0.44%) |
Nov 06, 2014 | 21.69 | 21.70 | 21.57 | 21.66 | 84,292 | -0.18(-0.84%) |
Nov 05, 2014 | 21.96 | 21.96 | 21.71 | 21.84 | 98,539 | -0.10(-0.47%) |
Nov 04, 2014 | 21.98 | 21.98 | 21.72 | 21.95 | 10,674 | +0.15(+0.67%) |