Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.19 | 23.10 | 22.19 | 22.92 | 85,151 | +0.64(+2.87%) |
Jan 29, 2015 | 22.12 | 22.62 | 21.66 | 22.28 | 78,339 | +0.16(+0.72%) |
Jan 28, 2015 | 22.14 | 22.52 | 21.65 | 22.12 | 47,965 | -0.02(-0.09%) |
Jan 27, 2015 | 21.98 | 22.38 | 21.73 | 22.14 | 48,007 | +0.03(+0.14%) |
Jan 26, 2015 | 22.11 | 22.42 | 21.86 | 22.11 | 36,155 | +0.05(+0.23%) |
Jan 23, 2015 | 22.35 | 22.35 | 21.82 | 22.06 | 52,504 | -0.21(-0.94%) |
Jan 22, 2015 | 22.00 | 22.39 | 21.56 | 22.27 | 41,798 | +0.44(+2.02%) |
Jan 21, 2015 | 22.00 | 22.16 | 21.77 | 21.83 | 54,542 | -0.25(-1.13%) |
Jan 20, 2015 | 21.81 | 22.19 | 21.40 | 22.08 | 50,415 | +0.33(+1.52%) |
Jan 16, 2015 | 21.33 | 21.92 | 21.33 | 21.75 | 66,091 | +0.34(+1.59%) |
Jan 15, 2015 | 21.99 | 22.26 | 21.27 | 21.41 | 54,740 | -0.52(-2.37%) |
Jan 14, 2015 | 21.41 | 22.00 | 21.41 | 21.93 | 63,501 | +0.37(+1.72%) |
Jan 13, 2015 | 22.60 | 22.78 | 21.37 | 21.56 | 71,657 | -0.93(-4.14%) |
Jan 12, 2015 | 22.02 | 22.82 | 21.79 | 22.49 | 58,971 | +0.57(+2.60%) |
Jan 09, 2015 | 21.60 | 22.38 | 21.59 | 21.92 | 60,951 | +0.23(+1.06%) |
Jan 08, 2015 | 21.97 | 22.25 | 21.32 | 21.69 | 152,713 | -0.22(-1.00%) |
Jan 07, 2015 | 21.65 | 22.04 | 21.29 | 21.91 | 72,022 | +0.40(+1.86%) |
Jan 06, 2015 | 22.03 | 22.29 | 21.15 | 21.51 | 55,451 | -0.42(-1.92%) |
Jan 05, 2015 | 22.10 | 22.10 | 21.57 | 21.93 | 70,611 | -0.18(-0.81%) |
Jan 02, 2015 | 22.14 | 22.55 | 21.59 | 22.11 | 72,714 | +0.01(+0.05%) |
Dec 31, 2014 | 22.32 | 22.10 | 22.10 | 22.10 | 45,800 | -0.30(-1.34%) |
Dec 30, 2014 | 22.48 | 22.92 | 22.32 | 22.40 | 41,794 | -0.17(-0.75%) |
Dec 29, 2014 | 22.61 | 22.94 | 22.38 | 22.57 | 60,290 | -0.04(-0.18%) |
Dec 26, 2014 | 22.03 | 22.85 | 22.01 | 22.61 | 38,928 | +0.71(+3.24%) |
Dec 24, 2014 | 21.88 | 21.90 | 21.90 | 21.90 | 62,900 | +0.11(+0.50%) |
Dec 23, 2014 | 21.86 | 21.89 | 21.63 | 21.79 | 66,591 | -0.06(-0.27%) |
Dec 22, 2014 | 21.54 | 21.87 | 21.23 | 21.85 | 82,208 | +0.36(+1.68%) |
Dec 19, 2014 | 21.48 | 21.60 | 21.15 | 21.49 | 352,348 | -0.06(-0.28%) |
Dec 18, 2014 | 22.02 | 22.13 | 21.13 | 21.55 | 128,802 | -0.31(-1.42%) |
Dec 17, 2014 | 22.09 | 22.09 | 21.46 | 21.86 | 117,987 | -0.02(-0.09%) |
Dec 16, 2014 | 21.56 | 22.10 | 21.23 | 21.88 | 108,783 | +0.24(+1.11%) |
Dec 15, 2014 | 22.25 | 22.25 | 21.57 | 21.64 | 93,816 | -0.13(-0.60%) |
Dec 12, 2014 | 21.74 | 22.19 | 21.64 | 21.77 | 74,034 | -0.23(-1.05%) |
Dec 11, 2014 | 22.03 | 22.49 | 21.99 | 22.00 | 70,434 | +0.02(+0.09%) |
Dec 10, 2014 | 22.17 | 22.49 | 21.86 | 21.98 | 65,330 | -0.32(-1.43%) |
Dec 09, 2014 | 21.64 | 22.50 | 21.64 | 22.30 | 79,127 | +0.49(+2.25%) |
Dec 08, 2014 | 21.66 | 22.42 | 21.66 | 21.81 | 70,992 | -0.22(-1.00%) |
Dec 05, 2014 | 21.49 | 22.18 | 21.49 | 22.03 | 36,262 | +0.51(+2.37%) |
Dec 04, 2014 | 20.88 | 21.90 | 20.88 | 21.52 | 77,056 | +0.21(+0.99%) |
Dec 03, 2014 | 21.12 | 21.46 | 20.33 | 21.31 | 50,903 | +0.28(+1.33%) |
Dec 02, 2014 | 20.00 | 21.56 | 20.00 | 21.03 | 185,196 | +0.24(+1.15%) |
Dec 01, 2014 | 20.89 | 21.22 | 20.54 | 20.79 | 83,510 | -0.22(-1.05%) |
Nov 28, 2014 | 21.58 | 22.08 | 20.99 | 21.01 | 61,786 | -0.42(-1.96%) |
Nov 26, 2014 | 21.37 | 21.43 | 21.43 | 21.43 | 38,600 | +0.00(+0.00%) |
Nov 25, 2014 | 21.46 | 21.75 | 21.33 | 21.43 | 24,688 | -0.32(-1.47%) |
Nov 24, 2014 | 21.31 | 22.08 | 21.15 | 21.75 | 50,785 | +0.46(+2.16%) |
Nov 21, 2014 | 21.60 | 21.65 | 21.23 | 21.29 | 58,118 | +0.04(+0.19%) |
Nov 20, 2014 | 20.89 | 21.77 | 20.81 | 21.25 | 52,696 | +0.26(+1.24%) |
Nov 19, 2014 | 21.12 | 21.19 | 20.90 | 20.99 | 68,474 | -0.18(-0.85%) |
Nov 18, 2014 | 21.15 | 21.71 | 20.97 | 21.17 | 67,905 | +0.16(+0.76%) |
Nov 17, 2014 | 21.31 | 21.92 | 21.00 | 21.01 | 35,902 | -0.45(-2.10%) |
Nov 14, 2014 | 21.76 | 22.11 | 20.99 | 21.46 | 98,457 | -0.23(-1.06%) |
Nov 13, 2014 | 21.67 | 21.97 | 21.40 | 21.69 | 47,287 | +0.08(+0.37%) |
Nov 12, 2014 | 21.61 | 21.77 | 20.80 | 21.61 | 86,391 | +0.23(+1.08%) |
Nov 11, 2014 | 20.89 | 21.44 | 20.85 | 21.38 | 49,716 | +0.52(+2.49%) |
Nov 10, 2014 | 20.47 | 20.87 | 20.22 | 20.86 | 57,033 | +0.42(+2.05%) |
Nov 07, 2014 | 20.83 | 21.30 | 20.16 | 20.44 | 69,947 | -0.56(-2.67%) |
Nov 06, 2014 | 21.11 | 21.25 | 20.76 | 21.00 | 56,089 | -0.21(-0.99%) |
Nov 05, 2014 | 21.38 | 21.80 | 21.00 | 21.21 | 70,781 | -0.14(-0.66%) |
Nov 04, 2014 | 21.57 | 21.75 | 20.90 | 21.35 | 39,213 | -0.28(-1.29%) |