Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.58 | 22.89 | 22.55 | 22.68 | 28,879 | -0.03(-0.11%) |
Jan 29, 2015 | 22.57 | 22.74 | 22.36 | 22.70 | 29,548 | +0.20(+0.90%) |
Jan 28, 2015 | 22.98 | 22.98 | 22.47 | 22.50 | 43,200 | -0.38(-1.66%) |
Jan 27, 2015 | 22.73 | 23.04 | 22.69 | 22.88 | 39,753 | -0.17(-0.73%) |
Jan 26, 2015 | 22.97 | 23.06 | 22.86 | 23.05 | 16,428 | +0.16(+0.70%) |
Jan 23, 2015 | 23.25 | 23.25 | 22.89 | 22.89 | 14,361 | -0.45(-1.92%) |
Jan 22, 2015 | 23.13 | 23.34 | 22.99 | 23.34 | 15,509 | +0.32(+1.40%) |
Jan 21, 2015 | 22.73 | 23.02 | 22.72 | 23.02 | 17,587 | +0.20(+0.89%) |
Jan 20, 2015 | 22.91 | 22.91 | 22.61 | 22.81 | 20,604 | +0.01(+0.04%) |
Jan 16, 2015 | 22.47 | 22.81 | 22.47 | 22.80 | 16,642 | +0.29(+1.28%) |
Jan 15, 2015 | 22.64 | 22.74 | 22.51 | 22.52 | 27,646 | -0.02(-0.07%) |
Jan 14, 2015 | 22.48 | 22.57 | 22.21 | 22.53 | 38,010 | -0.26(-1.15%) |
Jan 13, 2015 | 23.20 | 23.20 | 22.63 | 22.80 | 36,972 | -0.21(-0.92%) |
Jan 12, 2015 | 23.09 | 23.09 | 22.79 | 23.01 | 14,004 | -0.05(-0.22%) |
Jan 09, 2015 | 23.31 | 23.31 | 22.98 | 23.06 | 26,797 | -0.14(-0.58%) |
Jan 08, 2015 | 22.92 | 23.23 | 22.91 | 23.19 | 20,170 | +0.52(+2.28%) |
Jan 07, 2015 | 22.58 | 22.69 | 22.57 | 22.68 | 12,595 | +0.19(+0.83%) |
Jan 06, 2015 | 22.80 | 22.80 | 22.37 | 22.49 | 1,865,866 | -0.28(-1.23%) |
Jan 05, 2015 | 23.23 | 23.23 | 22.64 | 22.77 | 40,405 | -0.54(-2.32%) |
Jan 02, 2015 | 23.41 | 23.42 | 23.16 | 23.31 | 31,023 | +0.02(+0.08%) |
Dec 31, 2014 | 23.56 | 23.29 | 23.29 | 23.29 | 32,486 | -0.28(-1.19%) |
Dec 30, 2014 | 23.53 | 23.64 | 23.53 | 23.57 | 19,153 | -0.03(-0.11%) |
Dec 29, 2014 | 23.55 | 23.66 | 23.55 | 23.60 | 49,443 | +0.01(+0.04%) |
Dec 26, 2014 | 23.59 | 23.66 | 23.57 | 23.59 | 21,190 | +0.05(+0.22%) |
Dec 24, 2014 | 23.48 | 23.54 | 23.54 | 23.54 | 22,681 | +0.03(+0.14%) |
Dec 23, 2014 | 23.50 | 23.59 | 23.46 | 23.51 | 435,779 | +0.17(+0.74%) |
Dec 22, 2014 | 23.39 | 23.39 | 23.26 | 23.34 | 17,150 | +0.01(+0.06%) |
Dec 19, 2014 | 23.17 | 23.42 | 23.17 | 23.32 | 62,474 | +0.13(+0.55%) |
Dec 18, 2014 | 23.05 | 23.19 | 22.85 | 23.19 | 54,986 | +0.47(+2.09%) |
Dec 17, 2014 | 22.18 | 22.74 | 22.18 | 22.72 | 38,544 | +0.60(+2.72%) |
Dec 16, 2014 | 22.13 | 22.61 | 22.04 | 22.12 | 403,353 | -0.17(-0.76%) |
Dec 15, 2014 | 22.46 | 22.50 | 22.19 | 22.29 | 34,498 | -0.11(-0.49%) |
Dec 12, 2014 | 22.85 | 22.85 | 22.39 | 22.40 | 164,835 | -0.60(-2.61%) |
Dec 11, 2014 | 23.08 | 23.23 | 22.96 | 23.00 | 24,845 | +0.00(+0.00%) |
Dec 10, 2014 | 23.45 | 23.45 | 23.00 | 23.00 | 25,728 | -0.55(-2.34%) |
Dec 09, 2014 | 23.28 | 23.55 | 23.22 | 23.55 | 109,057 | +0.14(+0.58%) |
Dec 08, 2014 | 23.76 | 23.76 | 23.39 | 23.41 | 44,120 | -0.36(-1.50%) |
Dec 05, 2014 | 23.75 | 23.91 | 23.75 | 23.77 | 23,643 | +0.01(+0.06%) |
Dec 04, 2014 | 23.77 | 23.84 | 23.67 | 23.76 | 58,328 | +0.00(+0.01%) |
Dec 03, 2014 | 23.51 | 23.78 | 23.51 | 23.75 | 1,367,268 | +0.41(+1.75%) |
Dec 02, 2014 | 23.21 | 23.44 | 23.19 | 23.35 | 7,809 | +0.13(+0.55%) |
Dec 01, 2014 | 23.37 | 23.37 | 23.12 | 23.22 | 40,488 | -0.23(-0.97%) |
Nov 28, 2014 | 23.84 | 23.84 | 23.44 | 23.45 | 23,847 | -0.58(-2.40%) |
Nov 26, 2014 | 24.07 | 24.02 | 24.02 | 24.02 | 17,483 | +0.01(+0.04%) |
Nov 25, 2014 | 24.08 | 24.13 | 24.01 | 24.02 | 15,093 | -0.04(-0.18%) |
Nov 24, 2014 | 24.27 | 24.27 | 24.02 | 24.06 | 55,610 | -0.05(-0.21%) |
Nov 21, 2014 | 24.18 | 24.32 | 24.07 | 24.11 | 97,211 | +0.23(+0.96%) |
Nov 20, 2014 | 23.68 | 23.88 | 23.59 | 23.88 | 28,420 | +0.16(+0.68%) |
Nov 19, 2014 | 23.77 | 23.81 | 23.65 | 23.72 | 42,020 | -0.10(-0.43%) |
Nov 18, 2014 | 23.63 | 23.84 | 23.63 | 23.82 | 40,368 | +0.25(+1.04%) |
Nov 17, 2014 | 23.50 | 23.60 | 23.49 | 23.57 | 33,242 | +0.01(+0.04%) |
Nov 14, 2014 | 23.52 | 23.60 | 23.49 | 23.57 | 27,645 | +0.06(+0.25%) |
Nov 13, 2014 | 23.61 | 23.68 | 23.41 | 23.51 | 36,944 | -0.03(-0.14%) |
Nov 12, 2014 | 23.49 | 23.57 | 23.46 | 23.54 | 23,014 | +0.04(+0.18%) |
Nov 11, 2014 | 23.43 | 23.50 | 23.36 | 23.50 | 19,520 | +0.10(+0.41%) |
Nov 10, 2014 | 23.41 | 23.45 | 23.32 | 23.40 | 19,486 | +0.05(+0.20%) |
Nov 07, 2014 | 23.28 | 23.40 | 23.28 | 23.35 | 14,379 | +0.14(+0.58%) |
Nov 06, 2014 | 23.06 | 23.24 | 23.04 | 23.22 | 21,322 | +0.19(+0.82%) |
Nov 05, 2014 | 22.89 | 23.04 | 22.87 | 23.03 | 9,593 | +0.19(+0.84%) |
Nov 04, 2014 | 22.94 | 23.02 | 22.78 | 22.84 | 17,633 | -0.21(-0.92%) |