Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.00 | 21.00 | 20.82 | 20.90 | 2,945 | -0.42(-1.99%) |
Jan 29, 2015 | 21.27 | 21.33 | 21.21 | 21.33 | 1,398 | -0.17(-0.78%) |
Jan 28, 2015 | 21.55 | 21.58 | 21.50 | 21.50 | 1,529 | -0.18(-0.81%) |
Jan 27, 2015 | 21.69 | 21.69 | 21.63 | 21.67 | 4,403 | -0.00(-0.00%) |
Jan 26, 2015 | 21.57 | 21.83 | 21.56 | 21.67 | 6,716 | +0.06(+0.29%) |
Jan 23, 2015 | 21.73 | 21.78 | 21.61 | 21.61 | 2,913 | -0.01(-0.04%) |
Jan 22, 2015 | 21.66 | 21.66 | 21.52 | 21.62 | 7,408 | +0.27(+1.28%) |
Jan 21, 2015 | 21.18 | 21.35 | 21.13 | 21.35 | 5,453 | +0.46(+2.20%) |
Jan 20, 2015 | 20.98 | 20.98 | 20.89 | 20.89 | 22,596 | -0.06(-0.29%) |
Jan 16, 2015 | 20.81 | 20.97 | 20.81 | 20.95 | 28,364 | +0.08(+0.40%) |
Jan 15, 2015 | 20.92 | 20.99 | 20.86 | 20.86 | 10,547 | +0.27(+1.31%) |
Jan 14, 2015 | 20.55 | 20.66 | 20.55 | 20.60 | 16,335 | -0.09(-0.43%) |
Jan 13, 2015 | 20.83 | 20.89 | 20.67 | 20.68 | 3,467 | +0.10(+0.49%) |
Jan 12, 2015 | 20.63 | 20.71 | 20.58 | 20.58 | 3,952 | -0.23(-1.12%) |
Jan 09, 2015 | 20.90 | 20.93 | 20.82 | 20.82 | 2,305 | -0.06(-0.27%) |
Jan 08, 2015 | 20.75 | 20.89 | 20.75 | 20.87 | 2,521 | +0.30(+1.48%) |
Jan 07, 2015 | 20.45 | 20.57 | 20.45 | 20.57 | 1,452 | +0.36(+1.79%) |
Jan 06, 2015 | 20.31 | 20.36 | 20.12 | 20.21 | 2,160 | -0.21(-1.05%) |
Jan 05, 2015 | 20.40 | 20.47 | 20.31 | 20.42 | 16,961 | -0.26(-1.27%) |
Jan 02, 2015 | 20.75 | 20.75 | 20.64 | 20.68 | 1,059 | -0.09(-0.45%) |
Dec 31, 2014 | 20.80 | 20.78 | 20.78 | 20.78 | 3,398 | +0.04(+0.19%) |
Dec 30, 2014 | 20.78 | 20.82 | 20.74 | 20.74 | 5,548 | -0.10(-0.49%) |
Dec 29, 2014 | 20.91 | 20.91 | 20.83 | 20.84 | 18,356 | +0.05(+0.23%) |
Dec 23, 2014 | 20.95 | 20.79 | 20.79 | 20.79 | 12 | -0.15(-0.71%) |
Dec 22, 2014 | 20.90 | 21.00 | 20.88 | 20.94 | 11,701 | +0.16(+0.76%) |
Dec 19, 2014 | 20.77 | 20.79 | 20.75 | 20.78 | 1,644 | +0.08(+0.38%) |
Dec 18, 2014 | 20.72 | 20.72 | 20.66 | 20.70 | 7,713 | +0.25(+1.23%) |
Dec 17, 2014 | 20.35 | 20.47 | 20.35 | 20.45 | 5,104 | +0.44(+2.21%) |
Dec 16, 2014 | 20.17 | 20.17 | 20.01 | 20.01 | 2,334 | -0.26(-1.29%) |
Dec 15, 2014 | 20.26 | 20.27 | 20.26 | 20.27 | 16,067 | -0.24(-1.18%) |
Dec 12, 2014 | 20.78 | 20.78 | 20.52 | 20.52 | 244 | -0.42(-2.03%) |
Dec 11, 2014 | 20.90 | 21.02 | 20.90 | 20.94 | 2,370 | -0.03(-0.16%) |
Dec 10, 2014 | 20.97 | 20.97 | 20.97 | 20.97 | 590 | -0.31(-1.44%) |
Dec 09, 2014 | 21.12 | 21.28 | 21.12 | 21.28 | 3,363 | -0.17(-0.79%) |
Dec 08, 2014 | 21.45 | 21.45 | 21.45 | 21.45 | 350 | -0.33(-1.52%) |
Dec 05, 2014 | 21.69 | 21.78 | 21.69 | 21.78 | 720 | -0.00(-0.00%) |
Dec 04, 2014 | 21.72 | 21.78 | 21.72 | 21.78 | 2,322 | +0.08(+0.36%) |
Dec 03, 2014 | 21.70 | 21.70 | 21.70 | 21.70 | 526 | +0.11(+0.49%) |
Dec 02, 2014 | 21.66 | 21.66 | 21.55 | 21.60 | 2,709 | +0.04(+0.17%) |
Dec 01, 2014 | 21.56 | 21.56 | 21.56 | 21.56 | 415 | -0.58(-2.62%) |
Nov 28, 2014 | 22.26 | 22.26 | 22.13 | 22.14 | 957 | -0.18(-0.79%) |
Nov 26, 2014 | 22.32 | 22.32 | 22.32 | 22.32 | 455 | +0.17(+0.75%) |
Nov 25, 2014 | 22.13 | 22.15 | 22.13 | 22.15 | 3,497 | +0.04(+0.20%) |
Nov 24, 2014 | 22.13 | 22.13 | 22.11 | 22.11 | 827 | +0.06(+0.28%) |
Nov 21, 2014 | 21.91 | 22.05 | 21.91 | 22.05 | 1,548 | +0.46(+2.12%) |
Nov 20, 2014 | 21.49 | 21.59 | 21.49 | 21.59 | 1,092 | +0.22(+1.03%) |
Nov 19, 2014 | 21.37 | 21.37 | 21.37 | 21.37 | 205 | -0.31(-1.42%) |
Nov 18, 2014 | 21.58 | 21.68 | 21.58 | 21.68 | 971 | +0.14(+0.65%) |
Nov 17, 2014 | 21.56 | 21.56 | 21.54 | 21.54 | 740 | -0.19(-0.86%) |
Nov 14, 2014 | 21.65 | 21.72 | 21.65 | 21.72 | 1,133 | +0.00(+0.02%) |
Nov 13, 2014 | 21.76 | 21.76 | 21.72 | 21.72 | 5,041 | -0.11(-0.52%) |
Nov 11, 2014 | 21.80 | 21.83 | 21.83 | 21.83 | 21 | +0.04(+0.16%) |
Nov 10, 2014 | 21.92 | 21.93 | 21.80 | 21.80 | 12,645 | +0.04(+0.20%) |
Nov 07, 2014 | 21.76 | 21.76 | 21.76 | 21.76 | 911 | +0.04(+0.20%) |
Nov 06, 2014 | 21.76 | 21.78 | 21.70 | 21.71 | 1,039 | -0.18(-0.84%) |
Nov 05, 2014 | 21.92 | 21.92 | 21.89 | 21.90 | 872 | +0.03(+0.12%) |
Nov 04, 2014 | 21.87 | 21.87 | 21.87 | 21.87 | 274 | -0.11(-0.48%) |