Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.45 | 22.51 | 22.45 | 22.48 | 17,801 | -0.05(-0.24%) |
Jan 29, 2015 | 22.56 | 22.57 | 22.53 | 22.53 | 11,285 | -0.03(-0.12%) |
Jan 28, 2015 | 22.57 | 22.63 | 22.54 | 22.56 | 7,735 | -0.02(-0.08%) |
Jan 27, 2015 | 22.58 | 22.63 | 22.57 | 22.57 | 8,285 | +0.03(+0.12%) |
Jan 26, 2015 | 22.49 | 22.59 | 22.49 | 22.55 | 29,825 | -0.04(-0.16%) |
Jan 23, 2015 | 22.65 | 22.65 | 22.58 | 22.58 | 23,083 | -0.08(-0.36%) |
Jan 22, 2015 | 22.73 | 22.73 | 22.66 | 22.66 | 11,785 | +0.01(+0.04%) |
Jan 21, 2015 | 22.69 | 22.71 | 22.66 | 22.66 | 29,944 | +0.00(+0.00%) |
Jan 20, 2015 | 22.62 | 22.67 | 22.61 | 22.66 | 35,746 | -0.01(-0.04%) |
Jan 16, 2015 | 22.64 | 22.66 | 22.63 | 22.66 | 28,699 | -0.04(-0.16%) |
Jan 15, 2015 | 22.80 | 22.80 | 22.70 | 22.70 | 13,972 | -0.02(-0.08%) |
Jan 14, 2015 | 22.67 | 22.75 | 22.67 | 22.72 | 13,110 | +0.03(+0.12%) |
Jan 13, 2015 | 22.75 | 22.75 | 22.68 | 22.69 | 8,315 | +0.03(+0.12%) |
Jan 12, 2015 | 22.67 | 22.71 | 22.65 | 22.66 | 245,061 | +0.01(+0.04%) |
Jan 09, 2015 | 22.66 | 22.69 | 22.63 | 22.66 | 21,812 | +0.04(+0.16%) |
Jan 08, 2015 | 22.61 | 22.68 | 22.61 | 22.62 | 11,249 | +0.00(+0.00%) |
Jan 07, 2015 | 22.58 | 22.63 | 22.58 | 22.62 | 30,239 | +0.04(+0.16%) |
Jan 06, 2015 | 22.57 | 22.63 | 22.57 | 22.58 | 32,817 | +0.01(+0.04%) |
Jan 05, 2015 | 22.55 | 22.61 | 22.55 | 22.57 | 11,974 | -0.01(-0.04%) |
Jan 02, 2015 | 22.59 | 22.59 | 22.56 | 22.58 | 24,195 | +0.02(+0.08%) |
Dec 31, 2014 | 22.59 | 22.57 | 22.57 | 22.57 | 66,149 | -0.02(-0.08%) |
Dec 30, 2014 | 22.54 | 22.61 | 22.53 | 22.58 | 31,709 | +0.04(+0.20%) |
Dec 29, 2014 | 22.51 | 22.58 | 22.51 | 22.54 | 15,666 | -0.02(-0.08%) |
Dec 26, 2014 | 22.66 | 22.66 | 22.54 | 22.56 | 14,960 | +0.01(+0.04%) |
Dec 24, 2014 | 22.62 | 22.55 | 22.55 | 22.55 | 6,347 | -0.01(-0.04%) |
Dec 23, 2014 | 22.67 | 22.67 | 22.51 | 22.56 | 15,549 | +0.01(+0.04%) |
Dec 22, 2014 | 22.57 | 22.65 | 22.53 | 22.55 | 129,300 | -0.04(-0.16%) |
Dec 19, 2014 | 22.50 | 22.63 | 22.50 | 22.58 | 20,728 | -0.02(-0.09%) |
Dec 18, 2014 | 22.63 | 22.63 | 22.54 | 22.60 | 40,017 | +0.00(+0.00%) |
Dec 17, 2014 | 22.63 | 22.67 | 22.60 | 22.60 | 30,567 | -0.05(-0.24%) |
Dec 16, 2014 | 22.68 | 22.68 | 22.62 | 22.66 | 76,540 | +0.01(+0.04%) |
Dec 15, 2014 | 22.68 | 22.68 | 22.54 | 22.65 | 108,222 | -0.03(-0.12%) |
Dec 12, 2014 | 22.64 | 22.68 | 22.63 | 22.68 | 22,023 | +0.00(+0.00%) |
Dec 11, 2014 | 22.65 | 22.68 | 22.63 | 22.68 | 16,132 | +0.02(+0.08%) |
Dec 10, 2014 | 22.68 | 22.69 | 22.65 | 22.66 | 29,347 | +0.01(+0.04%) |
Dec 09, 2014 | 22.65 | 22.67 | 22.64 | 22.65 | 15,654 | -0.04(-0.16%) |
Dec 08, 2014 | 22.68 | 22.72 | 22.67 | 22.68 | 8,285 | -0.04(-0.20%) |
Dec 05, 2014 | 22.79 | 22.80 | 22.71 | 22.73 | 15,463 | -0.03(-0.14%) |
Dec 04, 2014 | 22.69 | 22.77 | 22.69 | 22.76 | 14,198 | -0.01(-0.05%) |
Dec 03, 2014 | 22.74 | 22.79 | 22.74 | 22.77 | 12,415 | +0.04(+0.16%) |
Dec 02, 2014 | 22.77 | 22.83 | 22.73 | 22.74 | 12,885 | -0.05(-0.23%) |
Dec 01, 2014 | 22.74 | 22.80 | 22.74 | 22.79 | 161,271 | +0.03(+0.12%) |
Nov 28, 2014 | 22.73 | 22.78 | 22.73 | 22.77 | 3,055 | -0.01(-0.06%) |
Nov 26, 2014 | 22.76 | 22.78 | 22.78 | 22.78 | 14,421 | +0.01(+0.06%) |
Nov 25, 2014 | 22.76 | 22.78 | 22.72 | 22.77 | 30,189 | +0.02(+0.08%) |
Nov 24, 2014 | 22.75 | 22.77 | 22.72 | 22.75 | 17,873 | -0.08(-0.34%) |
Nov 21, 2014 | 22.77 | 22.85 | 22.77 | 22.82 | 6,705 | +0.01(+0.06%) |
Nov 20, 2014 | 22.82 | 22.85 | 22.80 | 22.81 | 88,188 | +0.00(+0.00%) |
Nov 19, 2014 | 22.81 | 22.85 | 22.81 | 22.81 | 7,214 | +0.00(+0.00%) |
Nov 18, 2014 | 22.81 | 22.82 | 22.80 | 22.81 | 10,008 | +0.02(+0.08%) |
Nov 17, 2014 | 22.80 | 22.81 | 22.77 | 22.79 | 15,285 | +0.00(+0.00%) |
Nov 14, 2014 | 22.80 | 22.80 | 22.75 | 22.79 | 12,431 | +0.00(+0.00%) |
Nov 13, 2014 | 22.80 | 22.80 | 22.76 | 22.79 | 19,565 | +0.03(+0.12%) |
Nov 12, 2014 | 22.80 | 22.80 | 22.76 | 22.77 | 17,947 | +0.00(+0.00%) |
Nov 11, 2014 | 22.77 | 22.80 | 22.73 | 22.77 | 24,760 | -0.04(-0.16%) |
Nov 10, 2014 | 22.78 | 22.81 | 22.76 | 22.80 | 18,330 | +0.04(+0.20%) |
Nov 07, 2014 | 22.71 | 22.78 | 22.71 | 22.76 | 13,823 | -0.03(-0.13%) |
Nov 06, 2014 | 22.77 | 22.80 | 22.77 | 22.78 | 33,873 | -0.01(-0.03%) |
Nov 05, 2014 | 22.81 | 22.84 | 22.78 | 22.79 | 13,382 | -0.03(-0.12%) |
Nov 04, 2014 | 22.79 | 22.85 | 22.78 | 22.82 | 72,303 | +0.05(+0.24%) |