Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 147 | +0.01(+0.04%) |
Jan 28, 2015 | 23.69 | 23.69 | 23.49 | 23.49 | 1,205 | -0.20(-0.85%) |
Jan 27, 2015 | 23.65 | 23.70 | 23.63 | 23.69 | 26,303 | -0.27(-1.12%) |
Jan 26, 2015 | 23.91 | 23.96 | 23.91 | 23.96 | 809 | -0.02(-0.07%) |
Jan 23, 2015 | 24.01 | 24.01 | 23.96 | 23.98 | 2,113 | +0.04(+0.18%) |
Jan 22, 2015 | 23.84 | 23.93 | 23.84 | 23.93 | 1,030 | +0.21(+0.88%) |
Jan 21, 2015 | 23.46 | 23.73 | 23.46 | 23.72 | 2,286 | +0.54(+2.35%) |
Jan 20, 2015 | 23.27 | 23.27 | 23.18 | 23.18 | 1,815 | -0.14(-0.59%) |
Jan 16, 2015 | 23.26 | 23.33 | 23.26 | 23.32 | 1,826 | -0.37(-1.54%) |
Jan 15, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 313 | +0.13(+0.57%) |
Jan 14, 2015 | 23.60 | 23.60 | 23.42 | 23.55 | 5,939 | -0.28(-1.18%) |
Jan 13, 2015 | 23.75 | 23.91 | 23.75 | 23.83 | 5,013 | +0.39(+1.66%) |
Jan 12, 2015 | 23.41 | 23.44 | 23.39 | 23.44 | 1,759 | -0.01(-0.03%) |
Jan 09, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 672 | -0.20(-0.86%) |
Jan 08, 2015 | 23.65 | 23.73 | 23.63 | 23.65 | 3,951 | +0.29(+1.26%) |
Jan 07, 2015 | 23.19 | 23.36 | 23.19 | 23.36 | 31,285 | +0.53(+2.31%) |
Jan 06, 2015 | 22.87 | 22.87 | 22.80 | 22.83 | 4,865 | -0.33(-1.42%) |
Jan 05, 2015 | 23.30 | 23.30 | 23.14 | 23.16 | 3,491 | -0.03(-0.12%) |
Jan 02, 2015 | 23.40 | 23.40 | 23.19 | 23.19 | 3,693 | -0.01(-0.06%) |
Dec 31, 2014 | 23.22 | 23.20 | 23.20 | 23.20 | 14,343 | +0.13(+0.58%) |
Dec 30, 2014 | 23.06 | 23.07 | 22.99 | 23.07 | 5,365 | -0.32(-1.37%) |
Dec 29, 2014 | 23.46 | 23.46 | 23.33 | 23.39 | 1,645 | -0.09(-0.39%) |
Dec 26, 2014 | 23.47 | 23.50 | 23.47 | 23.48 | 5,114 | +0.44(+1.92%) |
Dec 24, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 448 | -0.04(-0.18%) |
Dec 23, 2014 | 23.07 | 23.08 | 23.07 | 23.08 | 1,813 | -0.08(-0.33%) |
Dec 22, 2014 | 23.15 | 23.15 | 23.15 | 23.15 | 1,122 | +0.26(+1.15%) |
Dec 19, 2014 | 22.89 | 22.99 | 22.82 | 22.89 | 3,135 | +0.10(+0.45%) |
Dec 18, 2014 | 22.88 | 22.88 | 22.79 | 22.79 | 1,122 | +0.27(+1.18%) |
Dec 17, 2014 | 22.41 | 22.63 | 22.41 | 22.52 | 905 | +0.02(+0.08%) |
Dec 16, 2014 | 22.26 | 22.50 | 22.16 | 22.50 | 4,069 | +0.03(+0.14%) |
Dec 15, 2014 | 22.38 | 22.50 | 22.38 | 22.47 | 2,125 | -0.04(-0.20%) |
Dec 12, 2014 | 22.58 | 22.58 | 22.52 | 22.52 | 3,739 | -0.31(-1.34%) |
Dec 11, 2014 | 22.75 | 22.82 | 22.75 | 22.82 | 3,642 | +0.20(+0.90%) |
Dec 10, 2014 | 22.74 | 22.75 | 22.60 | 22.62 | 29,134 | +0.03(+0.14%) |
Dec 09, 2014 | 22.59 | 22.61 | 22.55 | 22.59 | 8,369 | -0.41(-1.77%) |
Dec 08, 2014 | 23.27 | 23.27 | 23.00 | 23.00 | 14,026 | -0.41(-1.74%) |
Dec 05, 2014 | 23.29 | 23.43 | 23.29 | 23.40 | 6,140 | +0.01(+0.06%) |
Dec 04, 2014 | 23.16 | 23.39 | 23.16 | 23.39 | 1,583 | +0.63(+2.76%) |
Dec 03, 2014 | 22.78 | 22.78 | 22.76 | 22.76 | 1,637 | -0.19(-0.81%) |
Dec 02, 2014 | 22.88 | 22.95 | 22.88 | 22.95 | 2,389 | -0.46(-1.97%) |
Nov 28, 2014 | 23.41 | 23.41 | 23.41 | 23.41 | 24 | -0.27(-1.14%) |
Nov 26, 2014 | 23.52 | 23.68 | 23.68 | 23.68 | 1,354 | +0.27(+1.17%) |
Nov 25, 2014 | 23.40 | 23.40 | 23.40 | 23.40 | 417 | +0.03(+0.13%) |
Nov 24, 2014 | 23.43 | 23.43 | 23.36 | 23.37 | 1,397 | +0.02(+0.08%) |
Nov 21, 2014 | 23.25 | 23.47 | 23.25 | 23.35 | 15,783 | +0.71(+3.13%) |
Nov 20, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 350 | -0.04(-0.18%) |
Nov 19, 2014 | 22.69 | 22.69 | 22.69 | 22.69 | 745 | -0.17(-0.76%) |
Nov 18, 2014 | 22.89 | 22.89 | 22.80 | 22.86 | 6,761 | -0.07(-0.31%) |
Nov 17, 2014 | 23.02 | 23.02 | 22.92 | 22.93 | 3,050 | -0.60(-2.54%) |
Nov 14, 2014 | 23.39 | 23.53 | 23.39 | 23.53 | 2,630 | +0.27(+1.15%) |
Nov 12, 2014 | 23.26 | 23.26 | 23.26 | 23.26 | 451 | +0.09(+0.38%) |
Nov 11, 2014 | 23.17 | 23.17 | 23.17 | 23.17 | 1,513 | -0.12(-0.49%) |
Nov 10, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 1,208 | +0.26(+1.13%) |
Nov 07, 2014 | 23.11 | 23.11 | 23.01 | 23.03 | 4,566 | -0.21(-0.90%) |
Nov 05, 2014 | 23.24 | 23.23 | 23.23 | 23.23 | 38 | -0.20(-0.87%) |