Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.71 | 20.76 | 20.59 | 20.64 | 61,861 | -0.18(-0.84%) |
Jan 29, 2015 | 20.94 | 20.98 | 20.76 | 20.82 | 10,618 | -0.04(-0.21%) |
Jan 28, 2015 | 20.91 | 21.04 | 20.84 | 20.86 | 26,886 | -0.12(-0.59%) |
Jan 27, 2015 | 20.90 | 20.99 | 20.81 | 20.99 | 29,525 | +0.24(+1.16%) |
Jan 26, 2015 | 21.13 | 21.13 | 20.74 | 20.75 | 88,019 | -0.24(-1.15%) |
Jan 23, 2015 | 21.01 | 21.04 | 20.84 | 20.99 | 50,070 | +0.08(+0.40%) |
Jan 22, 2015 | 21.21 | 21.21 | 20.90 | 20.90 | 21,872 | +0.12(+0.58%) |
Jan 21, 2015 | 20.88 | 21.07 | 20.75 | 20.78 | 25,825 | +0.07(+0.34%) |
Jan 20, 2015 | 20.67 | 20.86 | 20.67 | 20.71 | 29,955 | -0.18(-0.86%) |
Jan 16, 2015 | 20.79 | 20.89 | 20.72 | 20.89 | 15,617 | +0.24(+1.17%) |
Jan 15, 2015 | 20.93 | 21.07 | 20.65 | 20.65 | 119,619 | -0.21(-1.02%) |
Jan 14, 2015 | 20.86 | 20.87 | 20.72 | 20.86 | 12,607 | +0.06(+0.28%) |
Jan 13, 2015 | 20.75 | 20.81 | 20.60 | 20.81 | 75,492 | +0.14(+0.65%) |
Jan 12, 2015 | 20.78 | 20.96 | 20.69 | 20.67 | 18,223 | -0.03(-0.12%) |
Jan 09, 2015 | 20.72 | 20.84 | 20.67 | 20.70 | 13,262 | -0.01(-0.07%) |
Jan 08, 2015 | 20.67 | 20.72 | 20.61 | 20.71 | 30,508 | +0.08(+0.39%) |
Jan 07, 2015 | 20.70 | 20.70 | 20.41 | 20.63 | 17,869 | +0.25(+1.22%) |
Jan 06, 2015 | 20.46 | 20.67 | 20.38 | 20.38 | 26,049 | -0.07(-0.36%) |
Jan 05, 2015 | 20.45 | 20.56 | 20.39 | 20.45 | 61,373 | -0.20(-0.96%) |
Jan 02, 2015 | 20.73 | 20.81 | 20.45 | 20.65 | 174,068 | -0.12(-0.60%) |
Dec 31, 2014 | 20.72 | 20.78 | 20.78 | 20.78 | 102,557 | +0.05(+0.23%) |
Dec 30, 2014 | 20.72 | 20.81 | 20.66 | 20.73 | 92,247 | +0.00(+0.02%) |
Dec 29, 2014 | 20.52 | 20.78 | 20.36 | 20.72 | 226,263 | +0.01(+0.04%) |
Dec 26, 2014 | 21.11 | 21.38 | 20.67 | 20.72 | 105,696 | +0.21(+1.02%) |
Dec 24, 2014 | 21.24 | 20.51 | 20.51 | 20.51 | 61,261 | -0.17(-0.83%) |
Dec 23, 2014 | 20.64 | 20.75 | 20.51 | 20.68 | 192,454 | -0.07(-0.32%) |
Dec 22, 2014 | 20.75 | 20.86 | 20.69 | 20.75 | 62,658 | -0.15(-0.73%) |
Dec 19, 2014 | 20.89 | 21.04 | 20.37 | 20.90 | 76,297 | +0.16(+0.78%) |
Dec 18, 2014 | 20.59 | 20.74 | 20.52 | 20.74 | 397,706 | -0.03(-0.14%) |
Dec 17, 2014 | 20.17 | 20.87 | 20.17 | 20.77 | 34,399 | +0.45(+2.19%) |
Dec 16, 2014 | 20.40 | 20.45 | 20.05 | 20.32 | 81,921 | -0.18(-0.86%) |
Dec 15, 2014 | 20.79 | 20.79 | 20.45 | 20.50 | 39,986 | -0.18(-0.85%) |
Dec 12, 2014 | 20.74 | 20.77 | 20.67 | 20.67 | 27,140 | -0.10(-0.49%) |
Dec 11, 2014 | 20.81 | 20.82 | 20.70 | 20.78 | 14,716 | -0.12(-0.59%) |
Dec 10, 2014 | 20.94 | 20.94 | 20.80 | 20.90 | 15,059 | -0.08(-0.38%) |
Dec 09, 2014 | 20.98 | 21.07 | 20.87 | 20.98 | 154,963 | +0.04(+0.18%) |
Dec 08, 2014 | 21.16 | 21.16 | 20.89 | 20.94 | 33,502 | -0.16(-0.77%) |
Dec 05, 2014 | 21.15 | 21.15 | 21.01 | 21.11 | 13,339 | -0.17(-0.79%) |
Dec 04, 2014 | 21.19 | 21.31 | 21.18 | 21.27 | 17,965 | +0.04(+0.17%) |
Dec 03, 2014 | 21.33 | 21.35 | 21.16 | 21.24 | 13,210 | -0.10(-0.48%) |
Dec 02, 2014 | 21.43 | 21.43 | 21.23 | 21.34 | 20,240 | -0.19(-0.88%) |
Dec 01, 2014 | 21.49 | 21.65 | 21.33 | 21.53 | 23,973 | -0.07(-0.34%) |
Nov 28, 2014 | 21.67 | 21.67 | 21.49 | 21.60 | 4,740 | -0.19(-0.87%) |
Nov 26, 2014 | 21.71 | 21.79 | 21.79 | 21.79 | 27,075 | +0.10(+0.47%) |
Nov 25, 2014 | 21.76 | 21.76 | 21.65 | 21.69 | 22,795 | +0.09(+0.41%) |
Nov 24, 2014 | 21.73 | 21.73 | 21.60 | 21.60 | 16,025 | -0.07(-0.34%) |
Nov 21, 2014 | 21.64 | 21.70 | 21.56 | 21.68 | 14,809 | +0.12(+0.54%) |
Nov 20, 2014 | 21.60 | 21.62 | 21.54 | 21.56 | 24,955 | +0.10(+0.48%) |
Nov 19, 2014 | 21.52 | 21.53 | 21.45 | 21.46 | 14,590 | -0.09(-0.41%) |
Nov 18, 2014 | 21.49 | 21.56 | 21.49 | 21.54 | 65,203 | +0.13(+0.61%) |
Nov 17, 2014 | 21.47 | 21.52 | 21.41 | 21.41 | 10,853 | -0.15(-0.71%) |
Nov 14, 2014 | 21.42 | 21.57 | 21.42 | 21.57 | 12,105 | +0.05(+0.24%) |
Nov 13, 2014 | 21.57 | 21.57 | 21.46 | 21.51 | 24,876 | -0.06(-0.26%) |
Nov 12, 2014 | 21.54 | 21.62 | 21.54 | 21.57 | 16,608 | -0.06(-0.28%) |
Nov 11, 2014 | 21.51 | 21.68 | 21.50 | 21.63 | 21,435 | +0.01(+0.07%) |
Nov 10, 2014 | 21.61 | 21.65 | 21.53 | 21.62 | 11,502 | -0.03(-0.13%) |
Nov 07, 2014 | 21.56 | 21.65 | 21.54 | 21.65 | 10,448 | +0.10(+0.44%) |
Nov 06, 2014 | 21.58 | 21.59 | 21.46 | 21.55 | 84,722 | -0.18(-0.84%) |
Nov 05, 2014 | 21.85 | 21.85 | 21.60 | 21.73 | 99,042 | -0.10(-0.47%) |
Nov 04, 2014 | 21.87 | 21.87 | 21.61 | 21.84 | 10,728 | +0.15(+0.67%) |