Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.22 | 21.29 | 21.10 | 21.13 | 1,056,615 | -0.36(-1.65%) |
Jan 29, 2015 | 21.46 | 21.56 | 21.38 | 21.49 | 614,219 | +0.12(+0.56%) |
Jan 28, 2015 | 21.70 | 21.70 | 21.27 | 21.37 | 876,446 | -0.35(-1.61%) |
Jan 27, 2015 | 21.52 | 21.78 | 21.48 | 21.72 | 464,979 | -0.04(-0.17%) |
Jan 26, 2015 | 21.68 | 21.80 | 21.62 | 21.76 | 668,660 | +0.06(+0.26%) |
Jan 23, 2015 | 21.77 | 21.78 | 21.63 | 21.70 | 505,543 | -0.29(-1.30%) |
Jan 22, 2015 | 21.80 | 22.11 | 21.79 | 21.99 | 822,857 | +0.07(+0.34%) |
Jan 21, 2015 | 21.63 | 21.99 | 21.56 | 21.91 | 1,036,593 | +0.25(+1.15%) |
Jan 20, 2015 | 21.77 | 21.79 | 21.64 | 21.66 | 510,402 | -0.30(-1.34%) |
Jan 16, 2015 | 21.76 | 21.98 | 21.71 | 21.96 | 1,032,577 | +0.29(+1.32%) |
Jan 15, 2015 | 22.00 | 22.02 | 21.64 | 21.67 | 792,583 | -0.35(-1.59%) |
Jan 14, 2015 | 21.85 | 22.03 | 21.80 | 22.02 | 1,144,302 | -0.16(-0.73%) |
Jan 13, 2015 | 22.25 | 22.29 | 22.05 | 22.18 | 691,840 | -0.01(-0.06%) |
Jan 12, 2015 | 22.31 | 22.34 | 22.11 | 22.20 | 644,759 | -0.11(-0.50%) |
Jan 09, 2015 | 22.63 | 22.65 | 22.30 | 22.31 | 515,305 | -0.23(-1.02%) |
Jan 08, 2015 | 22.44 | 22.59 | 22.44 | 22.54 | 2,069,170 | +0.28(+1.24%) |
Jan 07, 2015 | 22.37 | 22.47 | 22.17 | 22.26 | 791,828 | +0.05(+0.21%) |
Jan 06, 2015 | 22.37 | 22.47 | 22.07 | 22.22 | 2,485,980 | -0.40(-1.75%) |
Jan 05, 2015 | 22.86 | 22.87 | 22.56 | 22.61 | 789,498 | -0.37(-1.61%) |
Jan 02, 2015 | 23.17 | 23.18 | 22.92 | 22.98 | 585,132 | -0.22(-0.95%) |
Dec 31, 2014 | 23.26 | 23.20 | 23.20 | 23.20 | 1,167,084 | -0.07(-0.32%) |
Dec 30, 2014 | 23.22 | 23.32 | 23.19 | 23.28 | 935,871 | -0.06(-0.28%) |
Dec 29, 2014 | 23.43 | 23.45 | 23.29 | 23.34 | 891,837 | -0.18(-0.78%) |
Dec 26, 2014 | 23.50 | 23.61 | 23.49 | 23.53 | 285,168 | -0.08(-0.35%) |
Dec 24, 2014 | 23.79 | 23.61 | 23.61 | 23.61 | 692,901 | -0.14(-0.58%) |
Dec 23, 2014 | 23.38 | 23.77 | 23.37 | 23.75 | 1,166,854 | +0.48(+2.06%) |
Dec 22, 2014 | 23.41 | 23.42 | 23.26 | 23.27 | 864,215 | -0.04(-0.18%) |
Dec 19, 2014 | 23.57 | 23.59 | 23.31 | 23.31 | 577,729 | -0.27(-1.15%) |
Dec 18, 2014 | 23.51 | 23.62 | 23.47 | 23.58 | 953,666 | +0.37(+1.59%) |
Dec 17, 2014 | 23.13 | 23.41 | 23.08 | 23.21 | 1,870,656 | +0.20(+0.88%) |
Dec 16, 2014 | 23.06 | 23.23 | 23.00 | 23.01 | 3,455,733 | -0.28(-1.19%) |
Dec 15, 2014 | 23.37 | 23.42 | 23.18 | 23.29 | 889,745 | +0.03(+0.12%) |
Dec 12, 2014 | 23.44 | 23.51 | 23.25 | 23.26 | 1,466,733 | -0.37(-1.56%) |
Dec 11, 2014 | 23.76 | 23.83 | 23.61 | 23.63 | 648,767 | -0.05(-0.20%) |
Dec 10, 2014 | 23.85 | 23.88 | 23.63 | 23.68 | 810,036 | -0.18(-0.74%) |
Dec 09, 2014 | 23.79 | 23.90 | 23.71 | 23.85 | 1,079,185 | -0.14(-0.58%) |
Dec 08, 2014 | 24.20 | 24.23 | 23.92 | 23.99 | 1,036,162 | -0.27(-1.10%) |
Dec 05, 2014 | 24.17 | 24.39 | 24.17 | 24.26 | 1,196,733 | +0.11(+0.46%) |
Dec 04, 2014 | 24.37 | 24.37 | 24.15 | 24.15 | 845,369 | -0.21(-0.87%) |
Dec 03, 2014 | 24.43 | 24.47 | 24.34 | 24.36 | 746,598 | -0.06(-0.26%) |
Dec 02, 2014 | 24.33 | 24.43 | 24.33 | 24.42 | 721,906 | +0.23(+0.95%) |
Dec 01, 2014 | 23.97 | 24.21 | 23.95 | 24.19 | 1,117,136 | +0.12(+0.50%) |
Nov 28, 2014 | 24.15 | 24.15 | 24.04 | 24.07 | 945,168 | -0.20(-0.84%) |
Nov 26, 2014 | 24.24 | 24.27 | 24.27 | 24.27 | 681,521 | -0.06(-0.23%) |
Nov 25, 2014 | 24.51 | 24.51 | 24.31 | 24.33 | 670,752 | -0.20(-0.83%) |
Nov 24, 2014 | 24.64 | 24.67 | 24.51 | 24.53 | 919,237 | -0.02(-0.09%) |
Nov 21, 2014 | 24.66 | 24.68 | 24.54 | 24.56 | 401,724 | -0.15(-0.62%) |
Nov 20, 2014 | 24.60 | 24.78 | 24.59 | 24.71 | 780,545 | -0.11(-0.45%) |
Nov 19, 2014 | 24.81 | 24.85 | 24.67 | 24.82 | 536,497 | +0.13(+0.52%) |
Nov 18, 2014 | 24.72 | 24.75 | 24.67 | 24.69 | 392,221 | -0.06(-0.22%) |
Nov 17, 2014 | 24.63 | 24.82 | 24.63 | 24.75 | 951,394 | +0.04(+0.15%) |
Nov 14, 2014 | 24.84 | 24.86 | 24.66 | 24.71 | 401,184 | -0.12(-0.48%) |
Nov 13, 2014 | 24.87 | 24.91 | 24.76 | 24.83 | 579,083 | -0.05(-0.19%) |
Nov 12, 2014 | 24.74 | 24.90 | 24.69 | 24.87 | 389,888 | +0.02(+0.07%) |
Nov 11, 2014 | 24.89 | 24.94 | 24.84 | 24.86 | 741,295 | -0.04(-0.15%) |
Nov 10, 2014 | 24.70 | 24.90 | 24.69 | 24.89 | 293,765 | +0.23(+0.94%) |
Nov 07, 2014 | 24.87 | 24.87 | 24.65 | 24.66 | 378,019 | -0.28(-1.11%) |
Nov 06, 2014 | 24.88 | 24.97 | 24.83 | 24.94 | 352,435 | +0.18(+0.75%) |
Nov 05, 2014 | 24.83 | 24.85 | 24.74 | 24.75 | 295,624 | +0.00(+0.00%) |
Nov 04, 2014 | 24.72 | 24.79 | 24.63 | 24.75 | 549,232 | -0.06(-0.26%) |