Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.00 | 21.00 | 20.75 | 20.75 | 289,744 | -0.35(-1.66%) |
Jan 29, 2015 | 21.00 | 21.11 | 20.79 | 21.10 | 138,614 | +0.18(+0.86%) |
Jan 28, 2015 | 21.36 | 21.45 | 20.92 | 20.92 | 86,115 | -0.35(-1.64%) |
Jan 27, 2015 | 21.32 | 21.37 | 21.12 | 21.27 | 108,172 | -0.24(-1.13%) |
Jan 26, 2015 | 21.48 | 21.51 | 21.32 | 21.51 | 76,773 | +0.11(+0.49%) |
Jan 23, 2015 | 21.62 | 21.62 | 21.41 | 21.41 | 74,944 | -0.18(-0.83%) |
Jan 22, 2015 | 21.46 | 21.59 | 21.26 | 21.58 | 56,272 | +0.28(+1.33%) |
Jan 21, 2015 | 21.23 | 21.34 | 21.11 | 21.30 | 28,223 | +0.07(+0.31%) |
Jan 20, 2015 | 21.37 | 21.68 | 21.03 | 21.24 | 59,272 | +0.01(+0.05%) |
Jan 16, 2015 | 20.95 | 21.23 | 20.90 | 21.23 | 24,925 | +0.23(+1.07%) |
Jan 15, 2015 | 21.15 | 21.16 | 20.94 | 21.00 | 88,419 | -0.11(-0.50%) |
Jan 14, 2015 | 21.11 | 21.12 | 20.89 | 21.11 | 195,745 | -0.11(-0.50%) |
Jan 13, 2015 | 21.48 | 21.55 | 21.06 | 21.21 | 40,560 | -0.07(-0.34%) |
Jan 12, 2015 | 21.51 | 21.51 | 21.22 | 21.28 | 32,142 | -0.15(-0.68%) |
Jan 09, 2015 | 21.68 | 21.68 | 21.38 | 21.43 | 60,709 | -0.16(-0.75%) |
Jan 08, 2015 | 21.46 | 21.62 | 21.45 | 21.59 | 44,847 | +0.36(+1.68%) |
Jan 07, 2015 | 21.19 | 21.25 | 21.09 | 21.24 | 45,963 | +0.24(+1.16%) |
Jan 06, 2015 | 21.15 | 21.24 | 20.87 | 20.99 | 77,558 | -0.17(-0.81%) |
Jan 05, 2015 | 21.44 | 21.59 | 21.10 | 21.16 | 73,957 | -0.37(-1.70%) |
Jan 02, 2015 | 21.63 | 21.76 | 21.34 | 21.53 | 47,587 | -0.01(-0.06%) |
Dec 31, 2014 | 21.85 | 21.54 | 21.54 | 21.54 | 36,942 | -0.22(-1.03%) |
Dec 30, 2014 | 21.85 | 21.88 | 21.72 | 21.76 | 48,369 | -0.11(-0.48%) |
Dec 29, 2014 | 21.89 | 21.89 | 21.64 | 21.87 | 42,952 | +0.02(+0.07%) |
Dec 26, 2014 | 21.93 | 21.93 | 21.80 | 21.85 | 41,211 | +0.02(+0.11%) |
Dec 24, 2014 | 21.89 | 21.83 | 21.83 | 21.83 | 20,072 | -0.05(-0.24%) |
Dec 23, 2014 | 21.89 | 21.93 | 21.60 | 21.88 | 123,747 | +0.09(+0.43%) |
Dec 22, 2014 | 21.75 | 21.79 | 21.63 | 21.79 | 65,164 | +0.23(+1.05%) |
Dec 19, 2014 | 21.74 | 21.74 | 21.53 | 21.56 | 40,015 | +0.00(+0.00%) |
Dec 18, 2014 | 21.45 | 21.57 | 20.81 | 21.56 | 109,125 | +0.53(+2.51%) |
Dec 17, 2014 | 20.82 | 21.11 | 20.75 | 21.03 | 98,996 | +0.36(+1.73%) |
Dec 16, 2014 | 20.71 | 21.10 | 20.68 | 20.68 | 1,487,853 | -0.11(-0.55%) |
Dec 15, 2014 | 20.99 | 21.11 | 20.67 | 20.79 | 133,366 | -0.11(-0.51%) |
Dec 12, 2014 | 21.11 | 21.14 | 20.87 | 20.89 | 93,497 | -0.33(-1.57%) |
Dec 11, 2014 | 21.19 | 21.38 | 21.16 | 21.23 | 103,617 | +0.12(+0.58%) |
Dec 10, 2014 | 21.48 | 21.48 | 21.06 | 21.11 | 84,508 | -0.34(-1.59%) |
Dec 09, 2014 | 21.33 | 21.45 | 21.20 | 21.45 | 94,298 | -0.02(-0.08%) |
Dec 08, 2014 | 21.63 | 21.63 | 21.37 | 21.46 | 108,039 | -0.16(-0.75%) |
Dec 05, 2014 | 21.67 | 21.67 | 21.56 | 21.63 | 70,684 | +0.02(+0.07%) |
Dec 04, 2014 | 21.65 | 21.65 | 21.47 | 21.61 | 81,327 | -0.02(-0.07%) |
Dec 03, 2014 | 21.63 | 21.65 | 21.57 | 21.63 | 66,391 | +0.06(+0.30%) |
Dec 02, 2014 | 21.47 | 21.60 | 21.43 | 21.56 | 143,398 | +0.12(+0.57%) |
Dec 01, 2014 | 22.50 | 22.50 | 21.37 | 21.44 | 62,154 | -0.08(-0.38%) |
Nov 28, 2014 | 21.59 | 21.59 | 21.50 | 21.52 | 21,452 | -0.04(-0.19%) |
Nov 26, 2014 | 21.58 | 21.56 | 21.56 | 21.56 | 22,658 | +0.06(+0.26%) |
Nov 25, 2014 | 21.58 | 21.58 | 21.45 | 21.50 | 441,204 | +0.00(+0.00%) |
Nov 24, 2014 | 21.56 | 21.56 | 21.46 | 21.50 | 68,173 | +0.07(+0.34%) |
Nov 21, 2014 | 21.55 | 21.58 | 21.39 | 21.43 | 45,902 | +0.12(+0.57%) |
Nov 20, 2014 | 21.27 | 21.32 | 21.21 | 21.31 | 59,086 | +0.02(+0.11%) |
Nov 19, 2014 | 21.32 | 21.32 | 21.19 | 21.28 | 37,503 | +0.02(+0.11%) |
Nov 18, 2014 | 21.22 | 21.30 | 21.15 | 21.26 | 67,819 | +0.09(+0.42%) |
Nov 17, 2014 | 21.15 | 21.17 | 21.10 | 21.17 | 43,866 | +0.03(+0.15%) |
Nov 14, 2014 | 21.21 | 21.21 | 21.09 | 21.14 | 37,275 | -0.02(-0.08%) |
Nov 13, 2014 | 21.22 | 21.23 | 21.07 | 21.15 | 41,150 | +0.01(+0.04%) |
Nov 12, 2014 | 21.12 | 21.15 | 21.07 | 21.15 | 32,501 | +0.01(+0.04%) |
Nov 11, 2014 | 21.20 | 21.20 | 21.10 | 21.14 | 17,715 | -0.00(-0.00%) |
Nov 10, 2014 | 21.07 | 21.15 | 21.03 | 21.14 | 81,808 | +0.10(+0.46%) |
Nov 07, 2014 | 21.06 | 21.06 | 20.97 | 21.04 | 50,883 | +0.02(+0.12%) |
Nov 06, 2014 | 21.02 | 21.03 | 20.87 | 21.02 | 120,197 | +0.03(+0.15%) |
Nov 05, 2014 | 21.00 | 21.00 | 20.85 | 20.98 | 128,109 | +0.16(+0.78%) |
Nov 04, 2014 | 20.89 | 20.89 | 20.73 | 20.82 | 29,671 | +0.02(+0.08%) |