Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2015 | 23.59 | 23.71 | 23.59 | 23.71 | 1 | +0.13(+0.56%) |
Jan 28, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 431 | -0.09(-0.37%) |
Jan 27, 2015 | 23.60 | 23.73 | 23.60 | 23.67 | 4,884 | -0.02(-0.08%) |
Jan 26, 2015 | 23.65 | 23.69 | 23.65 | 23.69 | 2,307 | +0.06(+0.24%) |
Jan 23, 2015 | 23.61 | 23.65 | 23.61 | 23.63 | 2,698 | +0.01(+0.06%) |
Jan 22, 2015 | 23.57 | 23.69 | 23.57 | 23.62 | 57,602 | +0.05(+0.23%) |
Jan 21, 2015 | 23.57 | 23.64 | 23.56 | 23.56 | 13,921 | -0.09(-0.38%) |
Jan 20, 2015 | 23.96 | 23.96 | 23.65 | 23.65 | 985 | +0.01(+0.05%) |
Jan 16, 2015 | 23.63 | 23.65 | 23.63 | 23.64 | 3,648 | +0.13(+0.55%) |
Jan 15, 2015 | 23.53 | 23.53 | 23.51 | 23.51 | 1,269 | -0.02(-0.08%) |
Jan 14, 2015 | 23.49 | 23.53 | 23.49 | 23.53 | 2,952 | +0.02(+0.08%) |
Jan 13, 2015 | 23.56 | 23.56 | 23.51 | 23.51 | 423 | -0.13(-0.57%) |
Jan 12, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 286 | +0.07(+0.30%) |
Jan 09, 2015 | 23.58 | 23.58 | 23.53 | 23.57 | 3,439 | +0.00(+0.00%) |
Jan 08, 2015 | 23.56 | 23.64 | 23.55 | 23.57 | 6,506 | -0.01(-0.04%) |
Jan 07, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 330 | +0.11(+0.46%) |
Jan 06, 2015 | 23.47 | 23.47 | 23.47 | 23.47 | 243 | -0.01(-0.04%) |
Jan 05, 2015 | 23.47 | 23.48 | 23.47 | 23.48 | 409 | -0.06(-0.27%) |
Jan 02, 2015 | 23.56 | 23.57 | 23.54 | 23.54 | 15,048 | -0.68(-2.80%) |
Dec 31, 2014 | 24.22 | 24.22 | 24.22 | 24.22 | 112 | +0.62(+2.64%) |
Dec 30, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 308 | -0.12(-0.49%) |
Dec 29, 2014 | 23.71 | 23.76 | 23.71 | 23.71 | 2,968 | -0.06(-0.26%) |
Dec 26, 2014 | 23.62 | 23.78 | 23.62 | 23.78 | 2,475 | +0.09(+0.38%) |
Dec 24, 2014 | 23.69 | 23.69 | 23.69 | 23.69 | 785 | +0.05(+0.20%) |
Dec 23, 2014 | 23.63 | 23.64 | 23.63 | 23.64 | 746 | -0.06(-0.24%) |
Dec 22, 2014 | 23.70 | 23.70 | 23.62 | 23.70 | 772 | +0.10(+0.42%) |
Dec 19, 2014 | 23.52 | 23.64 | 23.52 | 23.60 | 2,518 | +0.05(+0.23%) |
Dec 18, 2014 | 23.55 | 23.63 | 23.54 | 23.54 | 1,393 | -0.01(-0.04%) |
Dec 16, 2014 | 23.54 | 23.55 | 23.55 | 23.55 | 3,367 | +0.10(+0.42%) |
Dec 15, 2014 | 23.46 | 23.46 | 23.46 | 23.46 | 2,208 | -0.07(-0.30%) |
Dec 12, 2014 | 23.54 | 23.54 | 23.53 | 23.53 | 1,033 | -0.15(-0.64%) |
Dec 10, 2014 | 23.65 | 23.69 | 23.59 | 23.68 | 180 | -0.06(-0.26%) |
Dec 08, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 5 | -0.03(-0.11%) |
Dec 05, 2014 | 23.72 | 23.77 | 23.72 | 23.77 | 2,324 | +0.01(+0.04%) |
Dec 04, 2014 | 23.78 | 23.80 | 23.75 | 23.76 | 8,442 | -0.07(-0.30%) |
Dec 03, 2014 | 23.73 | 23.84 | 23.73 | 23.83 | 9,058 | +0.05(+0.22%) |
Dec 02, 2014 | 23.73 | 23.78 | 23.73 | 23.78 | 6,909 | +0.03(+0.11%) |
Dec 01, 2014 | 23.74 | 23.78 | 23.74 | 23.75 | 3,892 | -0.12(-0.48%) |
Nov 26, 2014 | 23.87 | 23.92 | 23.85 | 23.87 | 41 | +0.01(+0.03%) |
Nov 25, 2014 | 23.86 | 23.87 | 23.86 | 23.86 | 1,809 | -0.02(-0.07%) |
Nov 24, 2014 | 23.87 | 23.87 | 23.87 | 23.87 | 917 | +0.04(+0.19%) |
Nov 21, 2014 | 23.88 | 23.89 | 23.83 | 23.83 | 5,731 | +0.02(+0.07%) |
Nov 19, 2014 | 23.85 | 23.85 | 23.81 | 23.81 | 71 | -0.01(-0.06%) |
Nov 18, 2014 | 23.87 | 23.87 | 23.83 | 23.83 | 4,629 | +0.02(+0.08%) |
Nov 17, 2014 | 23.81 | 23.83 | 23.81 | 23.81 | 2,435 | -0.02(-0.09%) |
Nov 13, 2014 | 23.83 | 23.83 | 23.83 | 23.83 | 22 | +0.01(+0.06%) |
Nov 12, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 420 | +0.02(+0.09%) |
Nov 11, 2014 | 23.75 | 23.79 | 23.75 | 23.79 | 500 | +0.01(+0.04%) |
Nov 07, 2014 | 23.78 | 23.78 | 23.78 | 23.78 | 449 | -0.02(-0.08%) |
Nov 06, 2014 | 23.79 | 23.80 | 23.78 | 23.80 | 1,663 | +0.02(+0.10%) |
Nov 05, 2014 | 23.79 | 23.79 | 23.77 | 23.78 | 4,365 | +0.00(+0.01%) |
Nov 04, 2014 | 23.78 | 23.78 | 23.76 | 23.78 | 5,724 | +0.01(+0.03%) |