Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.95 | 22.95 | 22.63 | 22.67 | 56,773 | -0.07(-0.31%) |
Jan 29, 2015 | 22.77 | 22.78 | 22.66 | 22.74 | 20,715 | +0.02(+0.09%) |
Jan 28, 2015 | 22.92 | 22.92 | 22.72 | 22.72 | 16,482 | -0.07(-0.30%) |
Jan 27, 2015 | 22.76 | 22.82 | 22.76 | 22.79 | 5,005 | -0.02(-0.08%) |
Jan 26, 2015 | 22.77 | 22.83 | 22.77 | 22.81 | 17,517 | +0.07(+0.29%) |
Jan 23, 2015 | 22.68 | 22.79 | 22.68 | 22.74 | 4,760 | -0.02(-0.09%) |
Jan 22, 2015 | 22.69 | 22.77 | 22.63 | 22.77 | 17,413 | +0.12(+0.55%) |
Jan 21, 2015 | 22.61 | 22.64 | 22.59 | 22.64 | 12,561 | +0.07(+0.29%) |
Jan 20, 2015 | 22.45 | 22.61 | 22.45 | 22.57 | 30,065 | +0.06(+0.26%) |
Jan 16, 2015 | 22.44 | 22.56 | 22.43 | 22.52 | 16,700 | +0.08(+0.34%) |
Jan 15, 2015 | 22.48 | 22.48 | 22.44 | 22.44 | 5,184 | +0.01(+0.05%) |
Jan 14, 2015 | 22.44 | 22.44 | 22.35 | 22.43 | 6,719 | +0.02(+0.08%) |
Jan 13, 2015 | 22.34 | 22.56 | 22.34 | 22.41 | 5,595 | +0.05(+0.22%) |
Jan 12, 2015 | 22.40 | 22.42 | 22.35 | 22.36 | 26,742 | -0.07(-0.32%) |
Jan 09, 2015 | 22.45 | 22.46 | 22.36 | 22.43 | 30,315 | -0.02(-0.07%) |
Jan 08, 2015 | 22.43 | 22.47 | 22.43 | 22.45 | 8,861 | +0.12(+0.55%) |
Jan 07, 2015 | 22.24 | 22.35 | 22.21 | 22.33 | 16,201 | +0.16(+0.72%) |
Jan 06, 2015 | 22.05 | 22.25 | 22.05 | 22.17 | 44,509 | +0.00(+0.01%) |
Jan 05, 2015 | 22.30 | 22.30 | 22.13 | 22.17 | 10,415 | -0.13(-0.60%) |
Jan 02, 2015 | 22.37 | 22.37 | 22.26 | 22.30 | 4,428 | +0.02(+0.09%) |
Dec 31, 2014 | 22.42 | 22.28 | 22.28 | 22.28 | 14,560 | -0.12(-0.51%) |
Dec 30, 2014 | 22.39 | 22.43 | 22.37 | 22.40 | 9,450 | -0.02(-0.10%) |
Dec 29, 2014 | 22.27 | 22.46 | 22.27 | 22.42 | 12,620 | +0.05(+0.22%) |
Dec 26, 2014 | 22.36 | 22.43 | 22.34 | 22.37 | 7,312 | +0.04(+0.17%) |
Dec 24, 2014 | 22.36 | 22.33 | 22.33 | 22.33 | 14,443 | +0.03(+0.12%) |
Dec 23, 2014 | 22.45 | 22.45 | 22.26 | 22.30 | 11,709 | -0.08(-0.34%) |
Dec 22, 2014 | 22.36 | 22.38 | 22.36 | 22.38 | 5,214 | +0.06(+0.26%) |
Dec 19, 2014 | 22.16 | 22.32 | 22.16 | 22.32 | 30,124 | +0.12(+0.54%) |
Dec 18, 2014 | 22.14 | 22.21 | 22.10 | 22.20 | 290,142 | +0.16(+0.75%) |
Dec 17, 2014 | 21.93 | 22.04 | 21.90 | 22.04 | 28,273 | +0.23(+1.03%) |
Dec 16, 2014 | 22.38 | 22.38 | 21.77 | 21.81 | 22,163 | -0.00(-0.01%) |
Dec 15, 2014 | 21.93 | 21.94 | 21.78 | 21.81 | 10,565 | -0.14(-0.64%) |
Dec 12, 2014 | 22.04 | 22.05 | 21.95 | 21.95 | 5,360 | -0.15(-0.68%) |
Dec 11, 2014 | 22.26 | 22.26 | 22.08 | 22.10 | 51,720 | +0.00(+0.00%) |
Dec 10, 2014 | 22.17 | 22.17 | 22.07 | 22.10 | 3,975 | -0.11(-0.50%) |
Dec 09, 2014 | 22.28 | 22.28 | 22.10 | 22.22 | 15,065 | -0.03(-0.14%) |
Dec 08, 2014 | 22.33 | 22.33 | 22.21 | 22.25 | 20,911 | -0.06(-0.25%) |
Dec 05, 2014 | 22.29 | 22.32 | 22.26 | 22.30 | 18,835 | -0.04(-0.18%) |
Dec 04, 2014 | 22.36 | 22.36 | 22.33 | 22.34 | 3,111 | -0.01(-0.06%) |
Dec 03, 2014 | 22.37 | 22.37 | 22.32 | 22.36 | 7,097 | +0.03(+0.15%) |
Dec 02, 2014 | 22.33 | 22.34 | 22.32 | 22.32 | 3,698 | -0.03(-0.14%) |
Dec 01, 2014 | 22.43 | 22.43 | 22.35 | 22.35 | 2,042 | -0.15(-0.68%) |
Nov 28, 2014 | 22.53 | 22.54 | 22.51 | 22.51 | 3,037 | +0.00(+0.00%) |
Nov 26, 2014 | 22.47 | 22.51 | 22.51 | 22.51 | 10,066 | +0.10(+0.46%) |
Nov 25, 2014 | 22.50 | 22.50 | 22.34 | 22.41 | 17,368 | +0.06(+0.25%) |
Nov 24, 2014 | 22.29 | 22.36 | 22.29 | 22.35 | 20,806 | +0.04(+0.17%) |
Nov 21, 2014 | 22.19 | 22.33 | 22.19 | 22.31 | 14,395 | +0.13(+0.58%) |
Nov 20, 2014 | 22.16 | 22.19 | 22.14 | 22.18 | 21,099 | +0.01(+0.05%) |
Nov 19, 2014 | 22.24 | 22.24 | 22.14 | 22.17 | 20,985 | -0.09(-0.41%) |
Nov 18, 2014 | 22.17 | 22.27 | 22.17 | 22.26 | 5,328 | +0.10(+0.44%) |
Nov 17, 2014 | 22.18 | 22.18 | 22.15 | 22.17 | 23,541 | +0.01(+0.03%) |
Nov 14, 2014 | 22.16 | 22.19 | 22.16 | 22.16 | 3,157 | -0.00(-0.00%) |
Nov 13, 2014 | 22.27 | 22.27 | 22.15 | 22.16 | 30,156 | -0.01(-0.06%) |
Nov 12, 2014 | 22.15 | 22.20 | 22.15 | 22.17 | 6,539 | -0.07(-0.31%) |
Nov 11, 2014 | 22.20 | 22.24 | 22.19 | 22.24 | 16,894 | +0.05(+0.24%) |
Nov 10, 2014 | 22.15 | 22.22 | 22.15 | 22.19 | 27,406 | +0.04(+0.16%) |
Nov 07, 2014 | 22.19 | 22.19 | 22.06 | 22.15 | 113,950 | +0.04(+0.20%) |
Nov 06, 2014 | 22.23 | 22.23 | 22.08 | 22.11 | 13,995 | -0.07(-0.32%) |
Nov 05, 2014 | 22.17 | 22.19 | 22.15 | 22.18 | 5,306 | -0.02(-0.08%) |
Nov 04, 2014 | 22.27 | 22.27 | 22.16 | 22.20 | 7,496 | -0.03(-0.14%) |