Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.39 | 22.41 | 22.23 | 22.36 | 6,736 | -0.12(-0.51%) |
Jan 29, 2015 | 22.36 | 22.49 | 22.13 | 22.48 | 7,814 | +0.12(+0.52%) |
Jan 28, 2015 | 22.62 | 22.62 | 22.36 | 22.36 | 5,944 | -0.16(-0.71%) |
Jan 27, 2015 | 22.23 | 22.62 | 22.23 | 22.52 | 7,321 | -0.02(-0.07%) |
Jan 26, 2015 | 22.40 | 22.59 | 22.40 | 22.54 | 4,879 | +0.06(+0.26%) |
Jan 23, 2015 | 22.50 | 22.50 | 22.37 | 22.48 | 13,923 | -0.13(-0.56%) |
Jan 22, 2015 | 22.51 | 22.76 | 22.41 | 22.60 | 7,857 | +0.21(+0.94%) |
Jan 21, 2015 | 22.28 | 22.39 | 22.28 | 22.39 | 1,723 | +0.22(+0.99%) |
Jan 20, 2015 | 22.25 | 22.42 | 22.11 | 22.17 | 7,699 | +0.12(+0.53%) |
Jan 16, 2015 | 21.94 | 22.10 | 21.94 | 22.06 | 10,502 | +0.01(+0.04%) |
Jan 15, 2015 | 22.02 | 22.16 | 21.97 | 22.05 | 1,669 | +0.08(+0.38%) |
Jan 14, 2015 | 21.81 | 22.03 | 21.81 | 21.96 | 2,079 | -0.03(-0.13%) |
Jan 13, 2015 | 22.17 | 22.41 | 22.00 | 21.99 | 6,139 | -0.13(-0.59%) |
Jan 12, 2015 | 22.10 | 22.15 | 21.91 | 22.12 | 8,641 | +0.03(+0.11%) |
Jan 09, 2015 | 22.07 | 22.28 | 22.07 | 22.10 | 57,680 | -0.09(-0.42%) |
Jan 08, 2015 | 21.96 | 22.33 | 21.96 | 22.19 | 11,023 | +0.34(+1.57%) |
Jan 07, 2015 | 21.85 | 22.10 | 21.78 | 21.85 | 10,247 | +0.19(+0.86%) |
Jan 06, 2015 | 21.91 | 21.91 | 21.52 | 21.66 | 15,479 | -0.20(-0.92%) |
Jan 05, 2015 | 22.21 | 22.21 | 21.67 | 21.86 | 8,300 | -0.29(-1.29%) |
Jan 02, 2015 | 22.28 | 22.28 | 22.07 | 22.15 | 1,880 | -0.17(-0.75%) |
Dec 31, 2014 | 22.63 | 22.32 | 22.32 | 22.32 | 4,639 | -0.21(-0.93%) |
Dec 30, 2014 | 22.39 | 22.61 | 22.33 | 22.53 | 46,242 | -0.07(-0.30%) |
Dec 29, 2014 | 22.67 | 22.75 | 22.43 | 22.60 | 56,527 | -0.05(-0.20%) |
Dec 26, 2014 | 22.68 | 22.68 | 22.64 | 22.64 | 973 | +0.06(+0.28%) |
Dec 24, 2014 | 22.47 | 22.58 | 22.58 | 22.58 | 51,987 | +0.11(+0.49%) |
Dec 23, 2014 | 22.57 | 22.64 | 22.43 | 22.47 | 6,678 | +0.02(+0.11%) |
Dec 22, 2014 | 22.40 | 22.48 | 22.27 | 22.44 | 16,125 | +0.03(+0.15%) |
Dec 19, 2014 | 21.99 | 22.49 | 21.99 | 22.41 | 11,362 | +0.31(+1.41%) |
Dec 18, 2014 | 22.02 | 22.10 | 21.95 | 22.10 | 12,271 | +0.27(+1.23%) |
Dec 17, 2014 | 21.43 | 21.83 | 21.43 | 21.83 | 5,760 | +0.42(+1.96%) |
Dec 16, 2014 | 21.31 | 21.78 | 21.02 | 21.41 | 26,267 | -0.07(-0.35%) |
Dec 15, 2014 | 21.50 | 21.60 | 21.38 | 21.49 | 13,424 | -0.12(-0.54%) |
Dec 12, 2014 | 21.79 | 22.07 | 21.60 | 21.60 | 74,869 | -0.36(-1.64%) |
Dec 11, 2014 | 21.99 | 22.20 | 21.94 | 21.96 | 10,052 | -0.13(-0.59%) |
Dec 10, 2014 | 22.42 | 22.42 | 22.09 | 22.09 | 10,418 | -0.26(-1.16%) |
Dec 09, 2014 | 22.24 | 22.35 | 22.16 | 22.35 | 6,353 | +0.02(+0.07%) |
Dec 08, 2014 | 22.28 | 22.36 | 22.16 | 22.34 | 25,097 | -0.16(-0.70%) |
Dec 05, 2014 | 22.39 | 22.53 | 22.39 | 22.49 | 2,986 | +0.08(+0.37%) |
Dec 04, 2014 | 22.60 | 22.60 | 22.41 | 22.41 | 10,752 | -0.14(-0.62%) |
Dec 03, 2014 | 22.53 | 22.66 | 22.47 | 22.55 | 9,775 | +0.22(+0.96%) |
Dec 02, 2014 | 22.46 | 22.52 | 22.34 | 22.34 | 24,612 | -0.08(-0.37%) |
Dec 01, 2014 | 22.45 | 22.46 | 22.29 | 22.42 | 2,549 | -0.16(-0.70%) |
Nov 28, 2014 | 22.59 | 22.60 | 22.50 | 22.58 | 2,024 | -0.15(-0.65%) |
Nov 26, 2014 | 22.69 | 22.72 | 22.72 | 22.72 | 8,639 | +0.04(+0.17%) |
Nov 25, 2014 | 22.91 | 22.91 | 22.65 | 22.69 | 8,368 | +0.01(+0.04%) |
Nov 24, 2014 | 22.93 | 22.94 | 22.66 | 22.68 | 9,312 | -0.15(-0.66%) |
Nov 21, 2014 | 22.82 | 22.94 | 22.80 | 22.83 | 202,872 | +0.12(+0.51%) |
Nov 20, 2014 | 22.66 | 22.93 | 22.66 | 22.71 | 87,542 | -0.15(-0.66%) |
Nov 19, 2014 | 22.84 | 22.92 | 22.65 | 22.86 | 27,850 | +0.00(+0.02%) |
Nov 18, 2014 | 22.83 | 22.89 | 22.83 | 22.86 | 3,680 | +0.29(+1.27%) |
Nov 17, 2014 | 22.47 | 22.61 | 22.47 | 22.57 | 7,636 | -0.10(-0.44%) |
Nov 14, 2014 | 22.71 | 22.71 | 22.63 | 22.67 | 4,325 | -0.01(-0.04%) |
Nov 13, 2014 | 22.60 | 22.68 | 22.58 | 22.68 | 4,614 | +0.10(+0.44%) |
Nov 12, 2014 | 22.49 | 22.59 | 22.49 | 22.58 | 4,054 | -0.00(-0.01%) |
Nov 11, 2014 | 22.47 | 22.62 | 22.47 | 22.58 | 3,084 | +0.20(+0.90%) |
Nov 10, 2014 | 22.31 | 22.42 | 22.29 | 22.38 | 4,277 | +0.04(+0.19%) |
Nov 07, 2014 | 22.11 | 22.34 | 22.11 | 22.34 | 6,647 | +0.22(+1.02%) |
Nov 06, 2014 | 22.26 | 22.26 | 22.02 | 22.11 | 3,783 | -0.07(-0.30%) |
Nov 05, 2014 | 22.24 | 22.24 | 22.04 | 22.18 | 5,731 | +0.19(+0.87%) |
Nov 04, 2014 | 21.93 | 22.13 | 21.89 | 21.99 | 5,017 | -0.05(-0.23%) |