Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.79 | 21.91 | 21.61 | 21.71 | 17,032 | -0.22(-1.00%) |
Jan 29, 2015 | 21.99 | 21.99 | 21.63 | 21.93 | 10,902 | -0.19(-0.85%) |
Jan 28, 2015 | 22.45 | 22.47 | 22.12 | 22.12 | 2,858 | -0.39(-1.74%) |
Jan 27, 2015 | 22.44 | 22.53 | 22.29 | 22.51 | 4,093 | -0.16(-0.69%) |
Jan 26, 2015 | 22.41 | 22.67 | 22.41 | 22.67 | 6,486 | +0.24(+1.05%) |
Jan 23, 2015 | 22.34 | 22.49 | 22.34 | 22.43 | 5,693 | +0.05(+0.22%) |
Jan 22, 2015 | 22.19 | 22.44 | 22.07 | 22.38 | 29,954 | +0.33(+1.51%) |
Jan 21, 2015 | 21.97 | 22.18 | 21.97 | 22.05 | 17,336 | +0.10(+0.45%) |
Jan 20, 2015 | 21.93 | 21.97 | 21.78 | 21.95 | 12,322 | +0.08(+0.36%) |
Jan 16, 2015 | 21.56 | 21.87 | 21.56 | 21.87 | 20,825 | +0.22(+1.03%) |
Jan 15, 2015 | 22.13 | 22.13 | 21.62 | 21.65 | 13,996 | -0.48(-2.16%) |
Jan 14, 2015 | 21.81 | 22.14 | 21.81 | 22.13 | 7,817 | -0.09(-0.40%) |
Jan 13, 2015 | 22.43 | 22.52 | 22.05 | 22.22 | 9,666 | -0.05(-0.22%) |
Jan 12, 2015 | 22.57 | 22.57 | 22.27 | 22.27 | 3,133 | -0.33(-1.47%) |
Jan 09, 2015 | 22.53 | 22.62 | 22.39 | 22.60 | 4,831 | +0.04(+0.17%) |
Jan 08, 2015 | 21.91 | 22.56 | 21.91 | 22.56 | 11,961 | +0.46(+2.08%) |
Jan 07, 2015 | 22.22 | 22.22 | 22.10 | 22.10 | 5,175 | +0.04(+0.18%) |
Jan 06, 2015 | 21.94 | 22.12 | 21.74 | 22.06 | 7,288 | +0.12(+0.54%) |
Jan 05, 2015 | 21.99 | 22.29 | 21.94 | 21.94 | 14,250 | -0.31(-1.41%) |
Jan 02, 2015 | 22.60 | 22.60 | 22.21 | 22.26 | 5,791 | -0.10(-0.44%) |
Dec 31, 2014 | 22.64 | 22.36 | 22.36 | 22.36 | 35,116 | -0.11(-0.47%) |
Dec 30, 2014 | 22.63 | 22.64 | 22.41 | 22.46 | 6,004 | -0.21(-0.93%) |
Dec 29, 2014 | 22.77 | 22.77 | 22.63 | 22.67 | 6,304 | -0.08(-0.36%) |
Dec 26, 2014 | 22.70 | 22.83 | 22.70 | 22.76 | 5,025 | +0.00(+0.02%) |
Dec 24, 2014 | 22.72 | 22.75 | 22.75 | 22.75 | 5,818 | +0.11(+0.50%) |
Dec 23, 2014 | 22.69 | 22.79 | 22.60 | 22.64 | 21,663 | -0.09(-0.38%) |
Dec 22, 2014 | 22.58 | 22.73 | 22.50 | 22.73 | 6,297 | +0.15(+0.68%) |
Dec 19, 2014 | 23.11 | 23.11 | 21.53 | 22.57 | 8,340 | -0.31(-1.36%) |
Dec 18, 2014 | 22.76 | 22.88 | 22.76 | 22.88 | 9,450 | +0.42(+1.88%) |
Dec 17, 2014 | 21.92 | 22.46 | 21.92 | 22.46 | 4,879 | +0.52(+2.37%) |
Dec 16, 2014 | 21.92 | 22.31 | 21.85 | 21.94 | 25,158 | -0.17(-0.75%) |
Dec 15, 2014 | 22.36 | 22.41 | 22.10 | 22.11 | 6,271 | -0.25(-1.14%) |
Dec 12, 2014 | 22.43 | 22.45 | 22.33 | 22.36 | 15,256 | -0.07(-0.31%) |
Dec 11, 2014 | 22.40 | 22.77 | 22.40 | 22.43 | 8,443 | +0.10(+0.45%) |
Dec 10, 2014 | 22.59 | 22.72 | 22.33 | 22.33 | 9,066 | -0.43(-1.87%) |
Dec 09, 2014 | 22.29 | 22.76 | 22.28 | 22.76 | 5,974 | +0.18(+0.81%) |
Dec 08, 2014 | 22.81 | 22.81 | 22.45 | 22.58 | 6,949 | -0.30(-1.33%) |
Dec 05, 2014 | 23.12 | 23.12 | 22.88 | 22.88 | 7,783 | -0.07(-0.30%) |
Dec 04, 2014 | 23.13 | 23.13 | 22.89 | 22.95 | 16,313 | -0.18(-0.76%) |
Dec 03, 2014 | 23.04 | 23.13 | 23.04 | 23.13 | 2,329 | +0.14(+0.62%) |
Dec 02, 2014 | 22.78 | 22.99 | 22.78 | 22.99 | 5,073 | +0.21(+0.92%) |
Dec 01, 2014 | 23.25 | 23.25 | 22.75 | 22.78 | 10,789 | -0.53(-2.27%) |
Nov 28, 2014 | 23.40 | 23.41 | 23.30 | 23.30 | 1,815 | -0.19(-0.83%) |
Nov 26, 2014 | 23.41 | 23.50 | 23.50 | 23.50 | 2,960 | +0.12(+0.50%) |
Nov 25, 2014 | 23.65 | 23.65 | 23.36 | 23.38 | 7,570 | -0.16(-0.67%) |
Nov 24, 2014 | 23.40 | 23.54 | 23.40 | 23.54 | 13,147 | +0.18(+0.75%) |
Nov 21, 2014 | 23.43 | 23.49 | 23.36 | 23.36 | 6,555 | +0.15(+0.65%) |
Nov 20, 2014 | 22.97 | 23.28 | 22.96 | 23.21 | 15,119 | +0.17(+0.75%) |
Nov 19, 2014 | 23.09 | 23.17 | 22.96 | 23.04 | 9,913 | -0.25(-1.08%) |
Nov 18, 2014 | 23.16 | 23.37 | 23.16 | 23.29 | 8,209 | +0.04(+0.18%) |
Nov 17, 2014 | 23.41 | 23.41 | 23.16 | 23.25 | 5,376 | -0.07(-0.32%) |
Nov 14, 2014 | 23.18 | 23.33 | 23.17 | 23.32 | 3,370 | +0.21(+0.89%) |
Nov 13, 2014 | 23.45 | 23.50 | 23.12 | 23.12 | 19,144 | -0.26(-1.12%) |
Nov 12, 2014 | 23.04 | 23.42 | 23.04 | 23.38 | 12,949 | +0.17(+0.75%) |
Nov 11, 2014 | 22.99 | 23.21 | 22.94 | 23.21 | 21,378 | +0.12(+0.53%) |
Nov 10, 2014 | 23.12 | 23.20 | 23.06 | 23.09 | 9,496 | +0.04(+0.18%) |
Nov 07, 2014 | 23.02 | 23.12 | 22.93 | 23.04 | 13,040 | +0.12(+0.53%) |
Nov 06, 2014 | 22.60 | 22.92 | 22.60 | 22.92 | 12,129 | +0.28(+1.25%) |
Nov 05, 2014 | 22.82 | 22.82 | 22.64 | 22.64 | 2,525 | +0.00(+0.00%) |
Nov 04, 2014 | 22.58 | 22.67 | 22.52 | 22.64 | 5,417 | +0.04(+0.17%) |