Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.67 | 23.25 | 22.05 | 22.18 | 77,445 | -0.62(-2.72%) |
Jan 29, 2015 | 22.73 | 23.20 | 21.86 | 22.80 | 139,884 | +0.07(+0.31%) |
Jan 28, 2015 | 23.17 | 23.21 | 22.67 | 22.73 | 28,557 | -0.36(-1.56%) |
Jan 27, 2015 | 23.17 | 23.57 | 22.90 | 23.09 | 48,905 | +0.05(+0.22%) |
Jan 26, 2015 | 22.70 | 23.24 | 22.53 | 23.04 | 18,885 | +0.21(+0.92%) |
Jan 23, 2015 | 22.71 | 23.03 | 22.60 | 22.83 | 19,787 | +0.17(+0.75%) |
Jan 22, 2015 | 22.34 | 22.71 | 21.89 | 22.66 | 31,084 | +0.34(+1.52%) |
Jan 21, 2015 | 21.97 | 22.37 | 21.63 | 22.32 | 56,735 | +0.24(+1.09%) |
Jan 20, 2015 | 22.50 | 22.50 | 21.72 | 22.08 | 37,669 | -0.53(-2.34%) |
Jan 16, 2015 | 21.96 | 22.65 | 21.90 | 22.61 | 19,895 | +0.57(+2.59%) |
Jan 15, 2015 | 22.16 | 22.36 | 22.01 | 22.04 | 20,764 | -0.30(-1.34%) |
Jan 14, 2015 | 22.06 | 22.61 | 21.98 | 22.34 | 59,578 | -0.02(-0.09%) |
Jan 13, 2015 | 22.75 | 23.04 | 21.94 | 22.36 | 29,013 | -0.42(-1.84%) |
Jan 12, 2015 | 23.03 | 23.05 | 22.56 | 22.78 | 36,400 | -0.17(-0.74%) |
Jan 09, 2015 | 23.39 | 23.42 | 22.84 | 22.95 | 31,052 | -0.50(-2.13%) |
Jan 08, 2015 | 24.03 | 24.12 | 23.25 | 23.45 | 65,635 | -0.56(-2.33%) |
Jan 07, 2015 | 24.02 | 24.42 | 22.96 | 24.01 | 257,992 | -0.03(-0.12%) |
Jan 06, 2015 | 24.31 | 24.31 | 23.66 | 24.04 | 77,384 | -0.15(-0.62%) |
Jan 05, 2015 | 23.99 | 24.68 | 23.99 | 24.19 | 52,907 | +0.17(+0.71%) |
Jan 02, 2015 | 24.29 | 24.29 | 23.31 | 24.02 | 39,560 | -0.25(-1.03%) |
Dec 31, 2014 | 24.20 | 24.27 | 24.27 | 24.27 | 29,400 | +0.06(+0.25%) |
Dec 30, 2014 | 24.00 | 24.26 | 23.83 | 24.21 | 17,651 | +0.08(+0.33%) |
Dec 29, 2014 | 24.14 | 24.24 | 24.00 | 24.13 | 26,714 | +0.12(+0.50%) |
Dec 26, 2014 | 23.90 | 24.22 | 23.64 | 24.01 | 18,865 | +0.21(+0.88%) |
Dec 24, 2014 | 24.12 | 23.80 | 23.80 | 23.80 | 11,300 | -0.19(-0.79%) |
Dec 23, 2014 | 23.26 | 24.15 | 22.77 | 23.99 | 55,432 | +0.98(+4.26%) |
Dec 22, 2014 | 22.38 | 23.25 | 21.93 | 23.01 | 41,487 | +0.69(+3.09%) |
Dec 19, 2014 | 21.72 | 22.49 | 21.62 | 22.32 | 196,344 | +0.54(+2.48%) |
Dec 18, 2014 | 21.68 | 21.81 | 21.43 | 21.78 | 82,414 | +0.10(+0.46%) |
Dec 17, 2014 | 22.04 | 22.12 | 21.02 | 21.68 | 84,090 | -0.36(-1.63%) |
Dec 16, 2014 | 22.78 | 23.17 | 21.86 | 22.04 | 61,564 | -0.74(-3.25%) |
Dec 15, 2014 | 23.09 | 23.55 | 22.34 | 22.78 | 48,992 | -0.25(-1.09%) |
Dec 12, 2014 | 23.62 | 23.95 | 22.92 | 23.03 | 61,920 | -0.77(-3.24%) |
Dec 11, 2014 | 23.78 | 24.04 | 23.60 | 23.80 | 82,004 | +0.28(+1.19%) |
Dec 10, 2014 | 23.75 | 24.26 | 23.34 | 23.52 | 91,386 | -0.14(-0.59%) |
Dec 09, 2014 | 22.81 | 23.70 | 22.62 | 23.66 | 33,385 | +0.78(+3.41%) |
Dec 08, 2014 | 22.92 | 23.16 | 22.82 | 22.88 | 38,660 | +0.00(+0.00%) |
Dec 05, 2014 | 23.27 | 23.50 | 22.77 | 22.88 | 43,917 | -0.39(-1.68%) |
Dec 04, 2014 | 23.32 | 23.47 | 23.04 | 23.27 | 38,286 | -0.13(-0.56%) |
Dec 03, 2014 | 23.34 | 23.50 | 23.00 | 23.40 | 79,665 | +0.00(+0.00%) |
Dec 02, 2014 | 23.04 | 23.64 | 22.88 | 23.40 | 57,871 | +0.38(+1.65%) |
Dec 01, 2014 | 22.59 | 23.11 | 22.33 | 23.02 | 87,868 | -0.06(-0.26%) |
Nov 28, 2014 | 22.99 | 23.36 | 22.77 | 23.08 | 25,769 | +0.15(+0.65%) |
Nov 26, 2014 | 22.71 | 22.93 | 22.93 | 22.93 | 45,500 | +0.32(+1.42%) |
Nov 25, 2014 | 22.30 | 22.72 | 21.51 | 22.61 | 80,178 | +0.19(+0.85%) |
Nov 24, 2014 | 22.05 | 22.45 | 21.90 | 22.42 | 51,931 | +0.35(+1.59%) |
Nov 21, 2014 | 22.00 | 22.21 | 21.91 | 22.07 | 49,430 | +0.21(+0.96%) |
Nov 20, 2014 | 21.66 | 21.98 | 21.53 | 21.86 | 27,364 | +0.20(+0.92%) |
Nov 19, 2014 | 22.00 | 22.00 | 21.18 | 21.66 | 50,318 | -0.29(-1.32%) |
Nov 18, 2014 | 21.44 | 22.13 | 21.44 | 21.95 | 41,773 | +0.50(+2.33%) |
Nov 17, 2014 | 21.53 | 21.61 | 21.00 | 21.45 | 34,943 | -0.18(-0.83%) |
Nov 14, 2014 | 21.37 | 21.76 | 21.10 | 21.63 | 51,537 | +0.15(+0.70%) |
Nov 13, 2014 | 21.25 | 21.63 | 20.68 | 21.48 | 55,326 | +0.22(+1.03%) |
Nov 12, 2014 | 20.72 | 21.33 | 20.48 | 21.26 | 35,220 | +0.39(+1.87%) |
Nov 11, 2014 | 20.60 | 21.06 | 19.74 | 20.87 | 48,027 | +0.09(+0.43%) |
Nov 10, 2014 | 20.60 | 20.86 | 20.16 | 20.78 | 34,941 | +0.05(+0.24%) |
Nov 07, 2014 | 20.40 | 20.85 | 20.14 | 20.73 | 60,328 | +0.33(+1.62%) |
Nov 06, 2014 | 19.83 | 20.41 | 19.65 | 20.40 | 34,311 | +0.54(+2.72%) |
Nov 05, 2014 | 20.30 | 20.47 | 19.79 | 19.86 | 35,747 | -0.34(-1.68%) |
Nov 04, 2014 | 19.88 | 20.55 | 19.87 | 20.20 | 23,534 | +0.10(+0.50%) |