Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.10 | 21.17 | 20.98 | 20.98 | 92,780 | -0.27(-1.28%) |
Jan 29, 2015 | 21.16 | 21.27 | 21.09 | 21.26 | 81,393 | +0.22(+1.04%) |
Jan 28, 2015 | 21.33 | 21.35 | 21.04 | 21.04 | 57,179 | -0.27(-1.28%) |
Jan 27, 2015 | 21.22 | 21.36 | 21.20 | 21.31 | 1,599,146 | +0.03(+0.15%) |
Jan 26, 2015 | 21.16 | 21.32 | 21.13 | 21.28 | 236,399 | +0.27(+1.26%) |
Jan 23, 2015 | 21.11 | 21.15 | 21.02 | 21.02 | 99,224 | -0.11(-0.52%) |
Jan 22, 2015 | 21.05 | 21.19 | 20.97 | 21.13 | 98,504 | +0.10(+0.48%) |
Jan 21, 2015 | 20.88 | 21.03 | 20.88 | 21.02 | 344,513 | +0.14(+0.67%) |
Jan 20, 2015 | 21.00 | 21.00 | 20.85 | 20.88 | 215,348 | +0.02(+0.11%) |
Jan 16, 2015 | 20.61 | 20.88 | 20.61 | 20.86 | 206,577 | +0.23(+1.11%) |
Jan 15, 2015 | 20.62 | 20.70 | 20.59 | 20.63 | 106,633 | +0.10(+0.48%) |
Jan 14, 2015 | 20.52 | 20.55 | 20.36 | 20.53 | 103,549 | -0.04(-0.19%) |
Jan 13, 2015 | 20.69 | 20.76 | 20.44 | 20.57 | 498,560 | +0.13(+0.65%) |
Jan 12, 2015 | 20.62 | 20.62 | 20.41 | 20.44 | 989,912 | -0.09(-0.46%) |
Jan 09, 2015 | 20.70 | 20.70 | 20.47 | 20.53 | 87,747 | -0.09(-0.45%) |
Jan 08, 2015 | 20.48 | 20.69 | 20.44 | 20.63 | 129,927 | +0.26(+1.26%) |
Jan 07, 2015 | 20.32 | 20.40 | 20.21 | 20.37 | 127,778 | +0.23(+1.12%) |
Jan 06, 2015 | 20.45 | 20.45 | 20.10 | 20.14 | 846,302 | -0.24(-1.19%) |
Jan 05, 2015 | 20.66 | 20.67 | 20.35 | 20.38 | 458,556 | -0.48(-2.32%) |
Jan 02, 2015 | 21.08 | 21.10 | 20.86 | 20.87 | 3,031,014 | -0.11(-0.52%) |
Dec 31, 2014 | 21.21 | 20.98 | 20.98 | 20.98 | 377,779 | -0.17(-0.81%) |
Dec 30, 2014 | 21.20 | 21.20 | 21.10 | 21.15 | 671,014 | -0.13(-0.62%) |
Dec 29, 2014 | 21.35 | 21.35 | 21.26 | 21.28 | 313,402 | -0.14(-0.65%) |
Dec 26, 2014 | 21.32 | 21.47 | 21.32 | 21.42 | 151,350 | +0.09(+0.44%) |
Dec 24, 2014 | 21.23 | 21.33 | 21.33 | 21.33 | 126,054 | +0.06(+0.29%) |
Dec 23, 2014 | 21.22 | 21.30 | 21.22 | 21.27 | 174,507 | -0.01(-0.04%) |
Dec 22, 2014 | 21.37 | 21.37 | 21.24 | 21.27 | 179,006 | +0.03(+0.15%) |
Dec 19, 2014 | 21.20 | 21.29 | 21.07 | 21.24 | 315,961 | +0.06(+0.26%) |
Dec 18, 2014 | 21.08 | 21.19 | 20.99 | 21.19 | 1,796,189 | +0.35(+1.66%) |
Dec 17, 2014 | 20.62 | 20.96 | 20.62 | 20.84 | 135,536 | +0.25(+1.20%) |
Dec 16, 2014 | 20.44 | 20.83 | 20.44 | 20.59 | 218,572 | +0.16(+0.79%) |
Dec 15, 2014 | 20.76 | 20.82 | 20.36 | 20.43 | 211,685 | -0.27(-1.30%) |
Dec 12, 2014 | 21.06 | 21.06 | 20.69 | 20.70 | 188,266 | -0.38(-1.82%) |
Dec 11, 2014 | 21.21 | 21.25 | 21.07 | 21.09 | 116,384 | -0.04(-0.19%) |
Dec 10, 2014 | 21.37 | 21.37 | 21.09 | 21.12 | 144,830 | -0.28(-1.29%) |
Dec 09, 2014 | 21.27 | 21.40 | 21.26 | 21.40 | 407,509 | -0.07(-0.32%) |
Dec 08, 2014 | 21.58 | 21.58 | 21.46 | 21.47 | 241,859 | -0.22(-1.03%) |
Dec 05, 2014 | 21.77 | 21.77 | 21.67 | 21.69 | 93,526 | +0.02(+0.07%) |
Dec 04, 2014 | 21.78 | 21.78 | 21.64 | 21.68 | 92,959 | -0.08(-0.39%) |
Dec 03, 2014 | 21.73 | 21.77 | 21.64 | 21.76 | 1,225,295 | +0.04(+0.18%) |
Dec 02, 2014 | 21.80 | 21.80 | 21.69 | 21.72 | 95,627 | +0.05(+0.21%) |
Dec 01, 2014 | 21.72 | 21.72 | 21.56 | 21.68 | 2,150,771 | +0.02(+0.07%) |
Nov 28, 2014 | 21.72 | 21.74 | 21.66 | 21.66 | 86,610 | -0.22(-1.02%) |
Nov 26, 2014 | 21.80 | 21.89 | 21.89 | 21.89 | 68,400 | +0.07(+0.32%) |
Nov 25, 2014 | 21.73 | 21.83 | 21.73 | 21.82 | 32,279 | +0.05(+0.21%) |
Nov 24, 2014 | 21.82 | 21.82 | 21.69 | 21.77 | 125,233 | +0.09(+0.43%) |
Nov 21, 2014 | 21.79 | 21.81 | 21.64 | 21.68 | 68,678 | +0.15(+0.71%) |
Nov 20, 2014 | 21.43 | 21.55 | 21.43 | 21.52 | 53,943 | -0.06(-0.29%) |
Nov 19, 2014 | 21.62 | 21.63 | 21.51 | 21.59 | 57,530 | -0.07(-0.32%) |
Nov 18, 2014 | 21.57 | 21.69 | 21.57 | 21.66 | 43,300 | +0.21(+0.97%) |
Nov 17, 2014 | 21.40 | 21.47 | 21.37 | 21.45 | 40,213 | -0.05(-0.25%) |
Nov 14, 2014 | 21.42 | 21.52 | 21.37 | 21.50 | 66,736 | +0.05(+0.21%) |
Nov 13, 2014 | 21.42 | 21.52 | 21.39 | 21.46 | 46,945 | +0.02(+0.11%) |
Nov 12, 2014 | 21.29 | 21.43 | 21.29 | 21.43 | 117,892 | -0.10(-0.46%) |
Nov 11, 2014 | 21.45 | 21.58 | 21.45 | 21.53 | 560,557 | +0.11(+0.50%) |
Nov 10, 2014 | 21.39 | 21.44 | 21.38 | 21.42 | 65,866 | +0.08(+0.36%) |
Nov 07, 2014 | 21.28 | 21.35 | 21.21 | 21.35 | 40,683 | +0.04(+0.18%) |
Nov 06, 2014 | 21.39 | 21.42 | 21.27 | 21.31 | 54,461 | -0.08(-0.36%) |
Nov 05, 2014 | 21.45 | 21.45 | 21.33 | 21.39 | 362,862 | +0.05(+0.22%) |
Nov 04, 2014 | 21.41 | 21.42 | 21.26 | 21.34 | 142,402 | -0.18(-0.86%) |