Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.98 | 22.05 | 21.80 | 21.83 | 393,455 | -0.24(-1.11%) |
Jan 29, 2015 | 21.97 | 22.09 | 21.77 | 22.07 | 211,242 | +0.14(+0.66%) |
Jan 28, 2015 | 22.29 | 22.29 | 21.86 | 21.93 | 457,795 | -0.20(-0.92%) |
Jan 27, 2015 | 22.06 | 22.23 | 21.99 | 22.13 | 382,869 | -0.13(-0.58%) |
Jan 26, 2015 | 22.07 | 22.26 | 21.96 | 22.26 | 362,074 | +0.18(+0.81%) |
Jan 23, 2015 | 22.18 | 22.18 | 22.06 | 22.08 | 317,812 | -0.10(-0.44%) |
Jan 22, 2015 | 21.99 | 22.18 | 21.81 | 22.18 | 251,338 | +0.34(+1.56%) |
Jan 21, 2015 | 21.65 | 21.85 | 21.60 | 21.84 | 259,378 | +0.14(+0.66%) |
Jan 20, 2015 | 21.82 | 21.84 | 21.57 | 21.69 | 352,155 | -0.08(-0.37%) |
Jan 16, 2015 | 21.45 | 21.79 | 21.45 | 21.77 | 703,296 | +0.26(+1.19%) |
Jan 15, 2015 | 21.74 | 21.79 | 21.49 | 21.52 | 300,685 | -0.16(-0.75%) |
Jan 14, 2015 | 21.52 | 21.69 | 21.43 | 21.68 | 570,889 | -0.04(-0.19%) |
Jan 13, 2015 | 21.82 | 22.04 | 21.53 | 21.72 | 455,038 | -0.01(-0.06%) |
Jan 12, 2015 | 21.84 | 21.84 | 21.60 | 21.73 | 581,780 | -0.06(-0.28%) |
Jan 09, 2015 | 22.06 | 22.06 | 21.74 | 21.79 | 953,343 | -0.22(-0.99%) |
Jan 08, 2015 | 21.82 | 22.02 | 21.82 | 22.01 | 337,944 | +0.33(+1.54%) |
Jan 07, 2015 | 21.59 | 21.69 | 21.52 | 21.68 | 275,647 | +0.23(+1.05%) |
Jan 06, 2015 | 21.66 | 21.76 | 21.35 | 21.45 | 324,403 | -0.17(-0.76%) |
Jan 05, 2015 | 21.86 | 21.86 | 21.57 | 21.62 | 360,652 | -0.36(-1.62%) |
Jan 02, 2015 | 22.07 | 22.10 | 21.82 | 21.98 | 141,879 | +0.01(+0.04%) |
Dec 31, 2014 | 22.26 | 21.97 | 21.97 | 21.97 | 389,970 | -0.24(-1.06%) |
Dec 30, 2014 | 22.32 | 22.32 | 22.19 | 22.20 | 392,791 | -0.12(-0.53%) |
Dec 29, 2014 | 22.21 | 22.37 | 22.21 | 22.32 | 349,997 | +0.15(+0.67%) |
Dec 26, 2014 | 22.14 | 22.26 | 22.14 | 22.17 | 202,597 | +0.04(+0.20%) |
Dec 24, 2014 | 22.08 | 22.13 | 22.13 | 22.13 | 409,793 | +0.05(+0.24%) |
Dec 23, 2014 | 22.04 | 22.12 | 22.00 | 22.08 | 1,186,498 | +0.10(+0.46%) |
Dec 22, 2014 | 21.89 | 21.98 | 21.83 | 21.98 | 840,548 | +0.11(+0.49%) |
Dec 19, 2014 | 21.90 | 21.92 | 21.75 | 21.87 | 265,069 | +0.07(+0.33%) |
Dec 18, 2014 | 21.72 | 21.80 | 21.55 | 21.80 | 806,856 | +0.35(+1.65%) |
Dec 17, 2014 | 21.03 | 21.46 | 21.03 | 21.44 | 242,486 | +0.43(+2.05%) |
Dec 16, 2014 | 20.96 | 21.31 | 20.94 | 21.01 | 239,531 | -0.03(-0.15%) |
Dec 15, 2014 | 21.27 | 21.31 | 20.95 | 21.04 | 238,544 | -0.13(-0.59%) |
Dec 12, 2014 | 21.37 | 21.42 | 21.17 | 21.17 | 238,950 | -0.34(-1.57%) |
Dec 11, 2014 | 21.52 | 21.67 | 21.47 | 21.51 | 299,886 | +0.09(+0.44%) |
Dec 10, 2014 | 21.69 | 21.70 | 21.37 | 21.41 | 346,942 | -0.34(-1.56%) |
Dec 09, 2014 | 21.48 | 21.75 | 21.48 | 21.75 | 225,265 | +0.09(+0.44%) |
Dec 08, 2014 | 21.73 | 21.86 | 21.59 | 21.66 | 247,694 | -0.14(-0.66%) |
Dec 05, 2014 | 21.82 | 21.83 | 21.75 | 21.80 | 390,386 | +0.00(+0.00%) |
Dec 04, 2014 | 21.81 | 21.82 | 21.71 | 21.80 | 151,133 | -0.02(-0.10%) |
Dec 03, 2014 | 21.71 | 21.84 | 21.69 | 21.82 | 404,959 | +0.12(+0.56%) |
Dec 02, 2014 | 21.57 | 21.73 | 21.55 | 21.70 | 204,247 | +0.13(+0.59%) |
Dec 01, 2014 | 21.74 | 21.78 | 21.55 | 21.57 | 249,929 | -0.17(-0.77%) |
Nov 28, 2014 | 21.84 | 21.87 | 21.74 | 21.74 | 78,972 | -0.07(-0.31%) |
Nov 26, 2014 | 21.80 | 21.81 | 21.81 | 21.81 | 315,722 | +0.03(+0.14%) |
Nov 25, 2014 | 21.79 | 21.81 | 21.71 | 21.78 | 296,189 | +0.01(+0.04%) |
Nov 24, 2014 | 21.74 | 21.77 | 21.71 | 21.77 | 1,265,836 | +0.09(+0.42%) |
Nov 21, 2014 | 21.83 | 21.91 | 21.62 | 21.68 | 203,199 | +0.10(+0.47%) |
Nov 20, 2014 | 21.45 | 21.59 | 21.44 | 21.58 | 183,251 | +0.08(+0.38%) |
Nov 19, 2014 | 21.55 | 21.56 | 21.43 | 21.50 | 246,571 | -0.06(-0.27%) |
Nov 18, 2014 | 21.51 | 21.61 | 21.51 | 21.55 | 214,903 | +0.07(+0.32%) |
Nov 17, 2014 | 21.44 | 21.50 | 21.37 | 21.48 | 203,969 | +0.06(+0.29%) |
Nov 14, 2014 | 21.45 | 21.50 | 21.39 | 21.42 | 274,755 | -0.03(-0.15%) |
Nov 13, 2014 | 21.54 | 21.61 | 21.42 | 21.45 | 267,799 | -0.09(-0.44%) |
Nov 12, 2014 | 21.46 | 21.57 | 21.46 | 21.55 | 359,757 | +0.01(+0.02%) |
Nov 11, 2014 | 21.58 | 21.58 | 21.50 | 21.54 | 206,923 | -0.03(-0.16%) |
Nov 10, 2014 | 21.53 | 21.58 | 21.51 | 21.58 | 189,029 | +0.05(+0.25%) |
Nov 07, 2014 | 21.49 | 21.55 | 21.40 | 21.52 | 219,200 | +0.07(+0.33%) |
Nov 06, 2014 | 21.46 | 21.47 | 21.35 | 21.45 | 255,975 | +0.01(+0.06%) |
Nov 05, 2014 | 21.43 | 21.46 | 21.35 | 21.44 | 260,314 | +0.15(+0.69%) |
Nov 04, 2014 | 21.33 | 21.37 | 21.21 | 21.29 | 133,704 | -0.09(-0.43%) |