Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.67 | 21.67 | 21.54 | 21.60 | 2,934 | -0.34(-1.56%) |
Jan 29, 2015 | 21.90 | 21.99 | 21.80 | 21.94 | 4,600 | -0.02(-0.09%) |
Jan 28, 2015 | 22.07 | 22.07 | 21.96 | 21.96 | 1,152 | -0.12(-0.55%) |
Jan 27, 2015 | 22.14 | 22.14 | 21.97 | 22.08 | 6,625 | -0.24(-1.08%) |
Jan 26, 2015 | 22.37 | 22.37 | 22.30 | 22.32 | 1,698 | +0.26(+1.19%) |
Jan 23, 2015 | 21.88 | 22.18 | 21.88 | 22.06 | 4,827 | +0.06(+0.27%) |
Jan 22, 2015 | 22.00 | 22.00 | 21.82 | 22.00 | 7,945 | +0.01(+0.05%) |
Jan 21, 2015 | 21.60 | 21.99 | 21.60 | 21.99 | 4,876 | +0.48(+2.23%) |
Jan 20, 2015 | 21.30 | 21.58 | 21.30 | 21.51 | 6,073 | +0.08(+0.37%) |
Jan 16, 2015 | 21.34 | 21.54 | 21.33 | 21.43 | 6,423 | -0.16(-0.74%) |
Jan 15, 2015 | 21.64 | 21.64 | 21.59 | 21.59 | 1,245 | -0.14(-0.65%) |
Jan 14, 2015 | 21.37 | 21.73 | 21.37 | 21.73 | 3,930 | +0.15(+0.70%) |
Jan 13, 2015 | 21.77 | 21.90 | 21.48 | 21.58 | 3,360 | +0.16(+0.74%) |
Jan 12, 2015 | 21.59 | 21.61 | 21.42 | 21.42 | 13,395 | -0.44(-2.00%) |
Jan 09, 2015 | 22.08 | 22.08 | 21.73 | 21.86 | 3,121 | -0.21(-0.93%) |
Jan 08, 2015 | 21.97 | 22.07 | 21.78 | 22.07 | 1,566 | +0.45(+2.10%) |
Jan 07, 2015 | 21.50 | 21.70 | 21.50 | 21.61 | 714 | +0.44(+2.09%) |
Jan 06, 2015 | 21.28 | 21.42 | 21.05 | 21.17 | 3,776 | -0.03(-0.14%) |
Jan 05, 2015 | 21.17 | 21.27 | 21.15 | 21.20 | 2,932 | +0.10(+0.47%) |
Jan 02, 2015 | 21.10 | 21.10 | 21.04 | 21.10 | 4,358 | -0.01(-0.05%) |
Dec 31, 2014 | 21.27 | 21.11 | 21.11 | 21.11 | 1,900 | -0.11(-0.52%) |
Dec 30, 2014 | 21.33 | 21.36 | 20.90 | 21.22 | 15,581 | -0.18(-0.84%) |
Dec 29, 2014 | 21.84 | 21.84 | 21.31 | 21.40 | 22,176 | -0.51(-2.33%) |
Dec 26, 2014 | 21.92 | 21.95 | 21.79 | 21.91 | 6,812 | +0.34(+1.60%) |
Dec 24, 2014 | 21.32 | 21.57 | 21.57 | 21.57 | 5,400 | +0.09(+0.40%) |
Dec 23, 2014 | 21.51 | 21.59 | 21.48 | 21.48 | 14,254 | -0.03(-0.14%) |
Dec 22, 2014 | 21.76 | 21.76 | 21.42 | 21.51 | 3,356 | -0.13(-0.60%) |
Dec 19, 2014 | 20.40 | 21.73 | 20.40 | 21.64 | 13,153 | +0.15(+0.70%) |
Dec 18, 2014 | 21.47 | 21.58 | 21.43 | 21.49 | 6,647 | +0.02(+0.09%) |
Dec 17, 2014 | 21.15 | 21.48 | 21.09 | 21.47 | 11,226 | +0.17(+0.80%) |
Dec 16, 2014 | 21.46 | 21.53 | 21.25 | 21.30 | 5,371 | -0.29(-1.34%) |
Dec 15, 2014 | 21.73 | 21.89 | 21.51 | 21.59 | 4,017 | -0.25(-1.16%) |
Dec 12, 2014 | 21.93 | 21.93 | 21.72 | 21.84 | 2,256 | +0.11(+0.52%) |
Dec 11, 2014 | 21.55 | 22.04 | 21.55 | 21.73 | 2,096 | +0.18(+0.85%) |
Dec 10, 2014 | 21.65 | 21.97 | 21.55 | 21.55 | 4,897 | -0.12(-0.57%) |
Dec 09, 2014 | 21.50 | 21.67 | 21.24 | 21.67 | 7,599 | -0.04(-0.16%) |
Dec 08, 2014 | 22.20 | 22.20 | 21.56 | 21.71 | 8,641 | -0.69(-3.07%) |
Dec 05, 2014 | 22.35 | 22.45 | 22.27 | 22.39 | 13,383 | -0.08(-0.38%) |
Dec 04, 2014 | 22.51 | 22.56 | 22.41 | 22.48 | 12,457 | -0.07(-0.32%) |
Dec 03, 2014 | 22.75 | 22.75 | 22.51 | 22.55 | 6,105 | -0.21(-0.92%) |
Dec 02, 2014 | 22.87 | 22.87 | 22.76 | 22.76 | 2,791 | -0.08(-0.36%) |
Dec 01, 2014 | 23.25 | 23.25 | 22.76 | 22.84 | 3,027 | -0.48(-2.07%) |
Nov 28, 2014 | 23.68 | 23.68 | 23.33 | 23.33 | 1,833 | -0.33(-1.41%) |
Nov 26, 2014 | 23.62 | 23.66 | 23.66 | 23.66 | 5,000 | +0.15(+0.63%) |
Nov 25, 2014 | 23.43 | 23.61 | 23.42 | 23.51 | 9,838 | +0.16(+0.68%) |
Nov 24, 2014 | 23.64 | 23.64 | 23.30 | 23.35 | 7,472 | -0.46(-1.93%) |
Nov 21, 2014 | 23.55 | 23.81 | 23.55 | 23.81 | 1,002 | +0.56(+2.40%) |
Nov 20, 2014 | 23.02 | 23.32 | 23.02 | 23.25 | 6,399 | -0.16(-0.66%) |
Nov 19, 2014 | 23.50 | 23.50 | 23.22 | 23.41 | 4,440 | +0.06(+0.25%) |
Nov 18, 2014 | 23.62 | 23.62 | 23.35 | 23.35 | 5,428 | -0.30(-1.27%) |
Nov 17, 2014 | 23.93 | 23.93 | 23.56 | 23.65 | 3,623 | -0.59(-2.43%) |
Nov 14, 2014 | 23.84 | 24.24 | 23.84 | 24.24 | 11,827 | +0.60(+2.54%) |
Nov 13, 2014 | 23.88 | 23.88 | 23.59 | 23.64 | 5,291 | +0.05(+0.21%) |
Nov 12, 2014 | 23.36 | 23.59 | 23.36 | 23.59 | 4,039 | +0.16(+0.68%) |
Nov 11, 2014 | 23.40 | 23.50 | 23.35 | 23.43 | 5,530 | +0.03(+0.13%) |
Nov 10, 2014 | 23.50 | 23.50 | 23.07 | 23.40 | 25,069 | +0.45(+1.96%) |
Nov 07, 2014 | 23.01 | 23.01 | 22.88 | 22.95 | 9,145 | -0.11(-0.48%) |
Nov 06, 2014 | 23.13 | 23.14 | 22.95 | 23.06 | 2,700 | -0.08(-0.35%) |
Nov 05, 2014 | 23.18 | 23.40 | 23.12 | 23.14 | 9,005 | -0.26(-1.11%) |
Nov 04, 2014 | 23.23 | 23.49 | 23.23 | 23.40 | 3,846 | -0.04(-0.17%) |