Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.73 | 21.75 | 21.67 | 21.67 | 130,555 | +0.03(+0.14%) |
Jan 29, 2015 | 21.59 | 21.74 | 21.58 | 21.64 | 29,620 | +0.07(+0.33%) |
Jan 28, 2015 | 21.48 | 21.57 | 21.48 | 21.57 | 171,071 | +0.12(+0.55%) |
Jan 27, 2015 | 21.47 | 21.50 | 21.41 | 21.45 | 94,009 | -0.15(-0.69%) |
Jan 26, 2015 | 21.58 | 21.61 | 21.47 | 21.60 | 4,443,326 | +0.00(+0.00%) |
Jan 23, 2015 | 21.55 | 21.60 | 21.50 | 21.60 | 291,375 | +0.09(+0.40%) |
Jan 22, 2015 | 21.35 | 21.51 | 21.31 | 21.51 | 246,690 | +0.18(+0.84%) |
Jan 21, 2015 | 21.19 | 21.37 | 21.11 | 21.33 | 275,499 | +0.03(+0.15%) |
Jan 20, 2015 | 21.29 | 21.31 | 21.24 | 21.30 | 268,344 | +0.09(+0.40%) |
Jan 16, 2015 | 21.19 | 21.25 | 21.18 | 21.21 | 791,752 | +0.03(+0.15%) |
Jan 15, 2015 | 21.16 | 21.27 | 21.08 | 21.18 | 316,298 | -0.06(-0.29%) |
Jan 14, 2015 | 21.18 | 21.27 | 21.18 | 21.25 | 224,010 | -0.05(-0.26%) |
Jan 13, 2015 | 21.31 | 21.32 | 21.25 | 21.30 | 1,046,647 | +0.05(+0.26%) |
Jan 12, 2015 | 21.27 | 21.31 | 21.23 | 21.25 | 1,552,428 | +0.02(+0.07%) |
Jan 09, 2015 | 21.34 | 21.34 | 21.21 | 21.23 | 158,767 | -0.14(-0.66%) |
Jan 08, 2015 | 21.37 | 21.38 | 21.28 | 21.37 | 151,695 | +0.05(+0.22%) |
Jan 07, 2015 | 21.40 | 21.53 | 21.28 | 21.32 | 214,422 | +0.02(+0.07%) |
Jan 06, 2015 | 21.31 | 21.36 | 21.20 | 21.31 | 146,639 | +0.03(+0.16%) |
Jan 05, 2015 | 21.38 | 21.38 | 21.26 | 21.27 | 167,216 | -0.01(-0.05%) |
Jan 02, 2015 | 21.22 | 21.28 | 21.19 | 21.28 | 115,399 | +0.19(+0.92%) |
Dec 31, 2014 | 21.00 | 21.09 | 21.09 | 21.09 | 385,063 | +0.09(+0.44%) |
Dec 30, 2014 | 21.05 | 21.05 | 20.95 | 21.00 | 157,984 | -0.07(-0.33%) |
Dec 29, 2014 | 21.11 | 21.12 | 21.04 | 21.07 | 123,257 | +0.01(+0.07%) |
Dec 26, 2014 | 21.00 | 21.07 | 21.00 | 21.05 | 155,800 | -0.01(-0.03%) |
Dec 24, 2014 | 21.07 | 21.06 | 21.06 | 21.06 | 64,433 | -0.05(-0.26%) |
Dec 23, 2014 | 21.08 | 21.19 | 21.01 | 21.11 | 207,993 | +0.10(+0.48%) |
Dec 22, 2014 | 20.91 | 21.02 | 20.91 | 21.01 | 75,564 | +0.07(+0.33%) |
Dec 19, 2014 | 20.93 | 21.00 | 20.64 | 20.94 | 3,244,679 | -0.32(-1.50%) |
Dec 18, 2014 | 21.84 | 21.84 | 21.20 | 21.26 | 125,004 | +0.01(+0.04%) |
Dec 17, 2014 | 21.02 | 21.27 | 21.01 | 21.25 | 1,743,786 | +0.30(+1.41%) |
Dec 16, 2014 | 21.00 | 21.07 | 20.51 | 20.96 | 304,342 | -0.18(-0.85%) |
Dec 15, 2014 | 21.16 | 21.18 | 21.08 | 21.14 | 64,835 | +0.08(+0.37%) |
Dec 12, 2014 | 21.12 | 21.13 | 21.06 | 21.06 | 61,412 | -0.11(-0.51%) |
Dec 11, 2014 | 21.01 | 21.18 | 21.01 | 21.17 | 26,221 | +0.16(+0.77%) |
Dec 10, 2014 | 21.11 | 21.11 | 21.00 | 21.00 | 49,235 | -0.11(-0.52%) |
Dec 09, 2014 | 21.18 | 21.18 | 20.98 | 21.11 | 39,516 | -0.08(-0.37%) |
Dec 08, 2014 | 21.22 | 21.23 | 21.13 | 21.19 | 63,544 | +0.01(+0.04%) |
Dec 05, 2014 | 21.23 | 21.26 | 21.18 | 21.18 | 57,842 | +0.13(+0.63%) |
Dec 04, 2014 | 21.13 | 21.13 | 20.94 | 21.05 | 43,182 | -0.03(-0.15%) |
Dec 03, 2014 | 21.07 | 21.10 | 21.04 | 21.08 | 83,500 | +0.09(+0.45%) |
Dec 02, 2014 | 20.97 | 21.05 | 20.97 | 20.99 | 48,728 | +0.15(+0.71%) |
Dec 01, 2014 | 20.89 | 20.90 | 20.78 | 20.84 | 595,075 | -0.12(-0.59%) |
Nov 28, 2014 | 20.86 | 20.98 | 20.85 | 20.97 | 60,900 | +0.22(+1.05%) |
Nov 26, 2014 | 20.75 | 20.75 | 20.75 | 20.75 | 47,876 | -0.06(-0.30%) |
Nov 25, 2014 | 20.93 | 20.93 | 20.78 | 20.81 | 92,298 | -0.05(-0.22%) |
Nov 24, 2014 | 20.84 | 20.90 | 20.83 | 20.85 | 47,471 | +0.01(+0.07%) |
Nov 21, 2014 | 20.80 | 20.87 | 20.79 | 20.84 | 66,221 | +0.05(+0.26%) |
Nov 20, 2014 | 20.72 | 20.81 | 20.72 | 20.79 | 36,133 | -0.02(-0.07%) |
Nov 19, 2014 | 20.80 | 20.82 | 20.72 | 20.80 | 2,235,190 | +0.06(+0.27%) |
Nov 18, 2014 | 20.75 | 20.75 | 20.68 | 20.75 | 25,022 | -0.04(-0.21%) |
Nov 17, 2014 | 20.77 | 20.81 | 20.72 | 20.79 | 206,265 | +0.09(+0.42%) |
Nov 14, 2014 | 20.80 | 20.80 | 20.68 | 20.70 | 95,258 | -0.04(-0.21%) |
Nov 13, 2014 | 20.83 | 20.83 | 20.70 | 20.75 | 55,302 | -0.01(-0.04%) |
Nov 12, 2014 | 20.72 | 20.77 | 20.65 | 20.75 | 56,312 | +0.03(+0.15%) |
Nov 11, 2014 | 20.79 | 20.86 | 20.68 | 20.72 | 791,019 | -0.04(-0.19%) |
Nov 10, 2014 | 20.67 | 20.76 | 20.65 | 20.76 | 26,868 | +0.08(+0.38%) |
Nov 07, 2014 | 20.91 | 20.93 | 20.67 | 20.68 | 41,767 | -0.14(-0.67%) |
Nov 06, 2014 | 20.86 | 20.86 | 20.70 | 20.83 | 67,262 | +0.12(+0.56%) |
Nov 05, 2014 | 20.72 | 20.79 | 20.64 | 20.71 | 45,371 | +0.13(+0.65%) |
Nov 04, 2014 | 20.58 | 20.64 | 20.55 | 20.57 | 29,685 | -0.05(-0.23%) |