Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.15 | 24.18 | 24.13 | 24.18 | 1,209 | +0.21(+0.88%) |
Jan 29, 2015 | 23.98 | 23.98 | 23.97 | 23.97 | 3,670 | +0.06(+0.25%) |
Jan 28, 2015 | 23.89 | 23.91 | 23.89 | 23.91 | 2,830 | +0.06(+0.25%) |
Jan 27, 2015 | 23.94 | 23.94 | 23.83 | 23.85 | 3,835 | +0.03(+0.13%) |
Jan 26, 2015 | 23.87 | 23.87 | 23.81 | 23.82 | 15,908 | -0.03(-0.13%) |
Jan 23, 2015 | 23.84 | 23.85 | 23.84 | 23.85 | 1,775 | +0.12(+0.51%) |
Jan 22, 2015 | 23.85 | 23.85 | 23.70 | 23.73 | 2,126 | -0.04(-0.17%) |
Jan 21, 2015 | 23.84 | 23.84 | 23.73 | 23.77 | 3,259 | +0.03(+0.13%) |
Jan 20, 2015 | 23.77 | 23.81 | 23.74 | 23.74 | 1,154 | +0.07(+0.30%) |
Jan 19, 2015 | 23.75 | 23.75 | 23.67 | 23.67 | 1,478 | +0.00(+0.00%) |
Jan 16, 2015 | 23.72 | 23.72 | 23.67 | 23.67 | 1,561 | +0.03(+0.13%) |
Jan 13, 2015 | 23.64 | 23.64 | 23.64 | 275 | +0.01(+0.04%) | |
Jan 12, 2015 | 23.62 | 23.63 | 23.60 | 23.63 | 3,139 | +0.05(+0.21%) |
Jan 09, 2015 | 23.56 | 23.58 | 23.56 | 23.58 | 2,544 | +0.07(+0.30%) |
Jan 08, 2015 | 23.50 | 23.51 | 23.47 | 23.51 | 2,843 | -0.06(-0.25%) |
Jan 07, 2015 | 23.54 | 23.58 | 23.53 | 23.57 | 4,275 | +0.03(+0.13%) |
Jan 06, 2015 | 23.50 | 23.54 | 23.50 | 23.54 | 2,958 | +0.07(+0.30%) |
Jan 05, 2015 | 23.45 | 23.52 | 23.45 | 23.47 | 1,809 | +0.04(+0.17%) |
Jan 02, 2015 | 23.42 | 23.43 | 23.42 | 23.43 | 934 | +0.14(+0.60%) |
Dec 31, 2014 | 23.29 | 23.29 | 23.29 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 1,144 | +0.02(+0.09%) |
Dec 29, 2014 | 23.26 | 23.27 | 23.26 | 23.27 | 1,329 | +0.07(+0.30%) |
Dec 24, 2014 | 23.20 | 23.20 | 23.20 | 0 | -0.02(-0.09%) | |
Dec 23, 2014 | 23.33 | 23.33 | 23.22 | 23.22 | 2,822 | -0.09(-0.39%) |
Dec 22, 2014 | 23.27 | 23.31 | 23.27 | 23.31 | 1,833 | +0.02(+0.09%) |
Dec 19, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 389 | +0.06(+0.26%) |
Dec 18, 2014 | 23.26 | 23.26 | 23.20 | 23.23 | 3,130 | -0.06(-0.26%) |
Dec 17, 2014 | 23.24 | 23.29 | 23.24 | 23.29 | 903 | +0.03(+0.13%) |
Dec 16, 2014 | 23.24 | 23.26 | 23.24 | 23.26 | 850 | +0.00(+0.00%) |
Dec 15, 2014 | 23.22 | 23.26 | 23.22 | 23.26 | 4,383 | +0.00(+0.00%) |
Dec 12, 2014 | 23.25 | 23.30 | 23.25 | 23.26 | 5,954 | +0.09(+0.39%) |
Dec 11, 2014 | 23.21 | 23.21 | 23.16 | 23.17 | 1,241 | -0.05(-0.22%) |
Dec 10, 2014 | 23.22 | 23.22 | 23.22 | 23.22 | 1,128 | +0.04(+0.17%) |
Dec 09, 2014 | 23.20 | 23.20 | 23.18 | 23.18 | 3,032 | +0.01(+0.04%) |
Dec 08, 2014 | 23.12 | 23.17 | 23.12 | 23.17 | 12,471 | +0.07(+0.30%) |
Dec 05, 2014 | 23.10 | 23.10 | 23.05 | 23.10 | 3,135 | -0.06(-0.26%) |
Dec 04, 2014 | 23.15 | 23.16 | 23.12 | 23.16 | 1,747 | +0.04(+0.17%) |
Dec 03, 2014 | 23.12 | 23.12 | 23.12 | 23.12 | 750 | -0.01(-0.04%) |
Dec 02, 2014 | 23.14 | 23.14 | 23.13 | 23.13 | 1,462 | -0.05(-0.22%) |
Dec 01, 2014 | 23.37 | 23.37 | 23.18 | 23.18 | 5,011 | -0.20(-0.86%) |
Nov 28, 2014 | 23.29 | 23.38 | 23.29 | 23.38 | 1,894 | +0.08(+0.34%) |
Nov 27, 2014 | 23.20 | 23.30 | 23.20 | 23.30 | 725 | +0.03(+0.13%) |
Nov 26, 2014 | 23.24 | 23.28 | 23.24 | 23.27 | 2,164 | +0.12(+0.52%) |
Nov 25, 2014 | 23.10 | 23.15 | 23.10 | 23.15 | 2,295 | +0.06(+0.26%) |
Nov 24, 2014 | 23.05 | 23.10 | 23.05 | 23.09 | 3,573 | +0.04(+0.17%) |
Nov 21, 2014 | 22.98 | 23.05 | 22.98 | 23.05 | 3,358 | +0.12(+0.52%) |
Nov 19, 2014 | 22.93 | 22.93 | 22.93 | 0 | -0.09(-0.39%) | |
Nov 18, 2014 | 23.03 | 23.04 | 23.01 | 23.02 | 6,591 | -0.01(-0.04%) |
Nov 17, 2014 | 23.11 | 23.11 | 23.03 | 23.03 | 1,231 | -0.03(-0.13%) |
Nov 13, 2014 | 23.06 | 23.06 | 23.06 | 176 | -0.03(-0.13%) | |
Nov 12, 2014 | 23.15 | 23.15 | 23.09 | 23.09 | 3,935 | +0.00(+0.00%) |
Nov 11, 2014 | 23.09 | 23.09 | 23.07 | 23.09 | 2,156 | -0.07(-0.30%) |
Nov 07, 2014 | 23.16 | 23.16 | 23.16 | 549 | +0.05(+0.22%) | |
Nov 06, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 1,031 | -0.07(-0.30%) |
Nov 05, 2014 | 23.18 | 345 | +0.00(+0.00%) | |||
Nov 04, 2014 | 23.18 | 23.18 | 23.18 | 23.18 | 436 | +0.04(+0.17%) |