Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.61 | 22.81 | 22.17 | 22.29 | 416,495 | -0.55(-2.40%) |
Jan 29, 2015 | 22.55 | 22.86 | 22.28 | 22.84 | 375,071 | +0.37(+1.63%) |
Jan 28, 2015 | 22.99 | 23.03 | 22.39 | 22.47 | 386,726 | -0.46(-2.01%) |
Jan 27, 2015 | 22.74 | 23.04 | 22.38 | 22.94 | 604,584 | +0.11(+0.49%) |
Jan 26, 2015 | 22.74 | 22.90 | 21.75 | 22.82 | 1,018,358 | -0.29(-1.27%) |
Jan 23, 2015 | 22.89 | 23.23 | 22.85 | 23.12 | 524,992 | +0.29(+1.29%) |
Jan 22, 2015 | 22.58 | 22.88 | 22.28 | 22.82 | 222,890 | +0.42(+1.88%) |
Jan 21, 2015 | 22.68 | 22.96 | 22.37 | 22.40 | 404,207 | -0.36(-1.57%) |
Jan 20, 2015 | 22.93 | 22.96 | 22.61 | 22.76 | 455,528 | -0.13(-0.56%) |
Jan 16, 2015 | 22.78 | 23.09 | 22.66 | 22.89 | 398,798 | +0.08(+0.35%) |
Jan 15, 2015 | 23.10 | 23.10 | 22.65 | 22.81 | 346,113 | -0.20(-0.86%) |
Jan 14, 2015 | 22.24 | 23.36 | 22.24 | 23.01 | 655,645 | +0.51(+2.26%) |
Jan 13, 2015 | 22.67 | 23.02 | 22.33 | 22.50 | 292,998 | -0.05(-0.21%) |
Jan 12, 2015 | 22.41 | 22.80 | 21.97 | 22.55 | 340,886 | +0.06(+0.25%) |
Jan 09, 2015 | 22.31 | 22.56 | 22.04 | 22.49 | 308,299 | +0.24(+1.07%) |
Jan 08, 2015 | 21.97 | 22.29 | 21.73 | 22.25 | 437,627 | +0.36(+1.63%) |
Jan 07, 2015 | 21.74 | 21.94 | 21.54 | 21.89 | 496,487 | +0.21(+0.95%) |
Jan 06, 2015 | 21.85 | 21.98 | 21.54 | 21.69 | 435,319 | -0.16(-0.73%) |
Jan 05, 2015 | 21.66 | 21.97 | 21.52 | 21.85 | 356,465 | +0.03(+0.15%) |
Jan 02, 2015 | 22.02 | 22.09 | 21.48 | 21.82 | 196,926 | -0.08(-0.36%) |
Dec 31, 2014 | 22.38 | 21.89 | 21.89 | 21.89 | 278,714 | -0.48(-2.17%) |
Dec 30, 2014 | 22.05 | 22.41 | 22.01 | 22.38 | 250,973 | +0.24(+1.08%) |
Dec 29, 2014 | 22.22 | 22.32 | 21.97 | 22.14 | 136,017 | -0.01(-0.04%) |
Dec 26, 2014 | 21.92 | 22.17 | 21.89 | 22.15 | 106,842 | +0.31(+1.42%) |
Dec 24, 2014 | 22.08 | 21.84 | 21.84 | 21.84 | 157,539 | -0.26(-1.19%) |
Dec 23, 2014 | 21.57 | 22.13 | 21.30 | 22.10 | 459,108 | +0.58(+2.70%) |
Dec 22, 2014 | 21.24 | 21.53 | 21.10 | 21.52 | 471,633 | +0.36(+1.71%) |
Dec 19, 2014 | 21.06 | 21.52 | 21.02 | 21.16 | 563,903 | +0.20(+0.94%) |
Dec 18, 2014 | 21.08 | 21.32 | 20.69 | 20.96 | 364,454 | +0.06(+0.30%) |
Dec 17, 2014 | 20.54 | 20.93 | 20.39 | 20.90 | 555,706 | +0.32(+1.57%) |
Dec 16, 2014 | 20.53 | 21.06 | 20.49 | 20.57 | 337,896 | +0.07(+0.35%) |
Dec 15, 2014 | 20.82 | 21.12 | 20.37 | 20.50 | 316,199 | -0.18(-0.88%) |
Dec 12, 2014 | 20.27 | 20.88 | 20.27 | 20.69 | 396,233 | +0.05(+0.23%) |
Dec 11, 2014 | 20.95 | 21.09 | 20.63 | 20.64 | 286,652 | -0.13(-0.65%) |
Dec 10, 2014 | 21.11 | 21.28 | 20.76 | 20.77 | 313,695 | -0.36(-1.72%) |
Dec 09, 2014 | 20.51 | 21.25 | 20.47 | 21.13 | 328,937 | +0.47(+2.25%) |
Dec 08, 2014 | 20.54 | 20.78 | 20.46 | 20.67 | 920,343 | +0.06(+0.31%) |
Dec 05, 2014 | 21.02 | 21.25 | 20.50 | 20.61 | 411,090 | -0.44(-2.10%) |
Dec 04, 2014 | 21.06 | 21.17 | 20.82 | 21.05 | 396,269 | -0.09(-0.45%) |
Dec 03, 2014 | 21.25 | 21.25 | 20.88 | 21.14 | 436,803 | -0.02(-0.11%) |
Dec 02, 2014 | 21.25 | 21.33 | 21.01 | 21.17 | 273,755 | -0.03(-0.15%) |
Dec 01, 2014 | 21.66 | 21.66 | 21.17 | 21.20 | 261,095 | -0.45(-2.08%) |
Nov 28, 2014 | 21.73 | 21.88 | 21.57 | 21.65 | 227,348 | -0.02(-0.11%) |
Nov 26, 2014 | 21.69 | 21.67 | 21.67 | 21.67 | 342,630 | -0.03(-0.15%) |
Nov 25, 2014 | 21.65 | 21.77 | 21.38 | 21.70 | 674,555 | +0.15(+0.70%) |
Nov 24, 2014 | 21.58 | 21.80 | 21.29 | 21.55 | 444,307 | -0.05(-0.22%) |
Nov 21, 2014 | 21.77 | 21.84 | 21.51 | 21.60 | 514,543 | +0.00(+0.00%) |
Nov 20, 2014 | 21.13 | 21.67 | 21.01 | 21.60 | 240,259 | +0.47(+2.20%) |
Nov 19, 2014 | 21.24 | 21.51 | 21.10 | 21.13 | 444,701 | -0.13(-0.59%) |
Nov 18, 2014 | 20.94 | 21.37 | 20.68 | 21.26 | 214,127 | +0.35(+1.66%) |
Nov 17, 2014 | 21.45 | 21.69 | 20.83 | 20.91 | 328,249 | -0.09(-0.41%) |
Nov 14, 2014 | 21.13 | 21.32 | 20.90 | 21.00 | 289,247 | -0.21(-0.97%) |
Nov 13, 2014 | 21.28 | 21.47 | 21.08 | 21.21 | 115,190 | +0.02(+0.07%) |
Nov 12, 2014 | 21.25 | 21.34 | 21.08 | 21.19 | 147,486 | -0.11(-0.52%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.13 | 21.30 | 205,143 | -0.17(-0.81%) |
Nov 10, 2014 | 21.24 | 21.50 | 20.94 | 21.47 | 286,195 | +0.20(+0.93%) |
Nov 07, 2014 | 20.93 | 21.44 | 20.87 | 21.28 | 371,876 | +0.45(+2.16%) |
Nov 06, 2014 | 20.78 | 20.93 | 20.60 | 20.83 | 199,889 | +0.11(+0.53%) |
Nov 05, 2014 | 21.13 | 21.13 | 20.59 | 20.72 | 171,249 | -0.14(-0.68%) |
Nov 04, 2014 | 20.61 | 22.18 | 20.61 | 20.86 | 315,751 | -0.32(-1.49%) |