Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.30 | 20.37 | 20.24 | 20.24 | 8,040 | -0.39(-1.87%) |
Jan 29, 2015 | 20.57 | 20.63 | 20.45 | 20.63 | 9,193 | +0.17(+0.81%) |
Jan 28, 2015 | 20.67 | 20.79 | 20.46 | 20.46 | 32,247 | -0.26(-1.24%) |
Jan 27, 2015 | 20.56 | 20.71 | 20.56 | 20.71 | 16,694 | +0.07(+0.31%) |
Jan 26, 2015 | 20.65 | 20.72 | 20.65 | 20.65 | 6,342 | +0.11(+0.55%) |
Jan 23, 2015 | 20.62 | 20.64 | 20.54 | 20.54 | 10,640 | -0.14(-0.69%) |
Jan 22, 2015 | 20.56 | 20.68 | 20.54 | 20.68 | 11,111 | +0.25(+1.23%) |
Jan 21, 2015 | 20.29 | 20.43 | 20.29 | 20.43 | 6,482 | +0.26(+1.31%) |
Jan 20, 2015 | 20.01 | 20.16 | 20.01 | 20.16 | 11,635 | +0.06(+0.28%) |
Jan 16, 2015 | 19.77 | 20.11 | 19.77 | 20.11 | 6,866 | +0.27(+1.35%) |
Jan 15, 2015 | 19.92 | 19.94 | 19.84 | 19.84 | 6,977 | +0.02(+0.08%) |
Jan 14, 2015 | 19.76 | 19.84 | 19.75 | 19.82 | 9,601 | -0.02(-0.12%) |
Jan 13, 2015 | 19.90 | 20.06 | 19.72 | 19.85 | 24,290 | +0.09(+0.45%) |
Jan 12, 2015 | 19.85 | 19.85 | 19.69 | 19.76 | 85,483 | -0.13(-0.67%) |
Jan 09, 2015 | 19.84 | 19.89 | 19.76 | 19.89 | 78,272 | +0.02(+0.08%) |
Jan 08, 2015 | 19.83 | 19.95 | 19.75 | 19.87 | 16,246 | +0.21(+1.06%) |
Jan 07, 2015 | 19.66 | 19.71 | 19.57 | 19.67 | 27,906 | +0.26(+1.32%) |
Jan 06, 2015 | 19.52 | 19.56 | 19.33 | 19.41 | 21,828 | -0.08(-0.42%) |
Jan 05, 2015 | 19.71 | 19.71 | 19.45 | 19.49 | 18,305 | -0.37(-1.87%) |
Jan 02, 2015 | 20.03 | 20.03 | 19.85 | 19.86 | 17,391 | -0.29(-1.44%) |
Dec 31, 2014 | 20.18 | 20.15 | 20.15 | 20.15 | 104,635 | -0.03(-0.14%) |
Dec 30, 2014 | 20.19 | 20.22 | 20.13 | 20.18 | 48,430 | -0.02(-0.12%) |
Dec 29, 2014 | 20.17 | 20.27 | 20.15 | 20.21 | 35,573 | +0.04(+0.18%) |
Dec 26, 2014 | 20.23 | 20.30 | 20.17 | 20.17 | 41,356 | +0.01(+0.03%) |
Dec 24, 2014 | 20.16 | 20.17 | 20.17 | 20.17 | 110,544 | +0.04(+0.17%) |
Dec 23, 2014 | 20.15 | 20.15 | 20.09 | 20.13 | 13,570 | -0.10(-0.48%) |
Dec 22, 2014 | 20.20 | 20.23 | 20.16 | 20.23 | 4,608 | +0.04(+0.20%) |
Dec 19, 2014 | 20.11 | 20.19 | 20.11 | 20.19 | 7,068 | +0.11(+0.53%) |
Dec 18, 2014 | 20.04 | 20.08 | 19.93 | 20.08 | 35,417 | +0.40(+2.04%) |
Dec 17, 2014 | 19.49 | 19.83 | 19.49 | 19.68 | 32,383 | +0.40(+2.08%) |
Dec 16, 2014 | 19.25 | 19.56 | 19.17 | 19.28 | 47,612 | -0.10(-0.52%) |
Dec 15, 2014 | 19.73 | 19.73 | 19.32 | 19.38 | 19,806 | -0.43(-2.15%) |
Dec 12, 2014 | 19.81 | 19.88 | 19.68 | 19.81 | 165,637 | -0.10(-0.51%) |
Dec 11, 2014 | 20.08 | 20.08 | 19.91 | 19.91 | 16,880 | -0.12(-0.60%) |
Dec 10, 2014 | 20.15 | 20.15 | 20.00 | 20.03 | 17,633 | -0.16(-0.81%) |
Dec 09, 2014 | 20.17 | 20.23 | 20.12 | 20.19 | 33,773 | -0.11(-0.52%) |
Dec 08, 2014 | 20.51 | 20.51 | 20.29 | 20.30 | 5,765 | -0.32(-1.53%) |
Dec 05, 2014 | 20.59 | 20.63 | 20.62 | 20.61 | 3,093 | -0.00(-0.02%) |
Dec 04, 2014 | 20.59 | 20.64 | 20.59 | 20.62 | 19,707 | -0.04(-0.20%) |
Dec 03, 2014 | 20.62 | 20.66 | 20.62 | 20.66 | 21,566 | +0.06(+0.31%) |
Dec 02, 2014 | 20.69 | 20.69 | 20.56 | 20.59 | 37,427 | -0.12(-0.57%) |
Dec 01, 2014 | 20.69 | 20.72 | 20.65 | 20.71 | 12,310 | -0.13(-0.60%) |
Nov 28, 2014 | 20.95 | 20.95 | 20.83 | 20.83 | 11,159 | -0.26(-1.24%) |
Nov 26, 2014 | 21.08 | 21.10 | 21.10 | 21.10 | 1,975 | +0.10(+0.49%) |
Nov 25, 2014 | 21.00 | 21.05 | 20.97 | 20.99 | 12,253 | +0.04(+0.21%) |
Nov 24, 2014 | 20.92 | 21.00 | 20.92 | 20.95 | 6,715 | -0.04(-0.17%) |
Nov 21, 2014 | 20.87 | 20.99 | 20.84 | 20.98 | 25,164 | +0.36(+1.76%) |
Nov 20, 2014 | 20.63 | 20.65 | 20.56 | 20.62 | 14,011 | +0.03(+0.13%) |
Nov 19, 2014 | 20.62 | 20.62 | 20.46 | 20.59 | 15,574 | -0.05(-0.25%) |
Nov 18, 2014 | 20.45 | 20.65 | 20.45 | 20.65 | 4,093 | +0.21(+1.02%) |
Nov 17, 2014 | 20.45 | 20.45 | 20.41 | 20.44 | 22,292 | -0.04(-0.18%) |
Nov 14, 2014 | 20.30 | 20.47 | 20.30 | 20.47 | 2,449 | +0.06(+0.29%) |
Nov 13, 2014 | 20.45 | 20.51 | 20.38 | 20.41 | 6,357 | -0.01(-0.03%) |
Nov 12, 2014 | 20.50 | 20.50 | 20.39 | 20.42 | 4,755 | -0.03(-0.15%) |
Nov 11, 2014 | 20.41 | 20.48 | 20.39 | 20.45 | 5,118 | +0.10(+0.49%) |
Nov 10, 2014 | 20.42 | 20.43 | 20.35 | 20.35 | 2,656 | +0.05(+0.26%) |
Nov 07, 2014 | 20.27 | 20.31 | 20.26 | 20.30 | 11,241 | +0.11(+0.55%) |
Nov 06, 2014 | 20.30 | 20.32 | 20.19 | 20.19 | 47,982 | -0.26(-1.29%) |
Nov 05, 2014 | 20.49 | 20.49 | 20.38 | 20.45 | 19,705 | -0.06(-0.32%) |
Nov 04, 2014 | 20.45 | 20.52 | 20.43 | 20.52 | 12,643 | -0.06(-0.30%) |