Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.23 | 21.26 | 20.92 | 20.97 | 184,025 | -0.27(-1.29%) |
Jan 29, 2015 | 21.11 | 21.25 | 20.84 | 21.25 | 214,607 | +0.05(+0.22%) |
Jan 28, 2015 | 21.37 | 21.37 | 21.11 | 21.20 | 127,504 | -0.03(-0.16%) |
Jan 27, 2015 | 21.36 | 21.37 | 21.22 | 21.23 | 94,241 | -0.13(-0.59%) |
Jan 26, 2015 | 21.21 | 21.38 | 21.00 | 21.36 | 95,683 | +0.21(+0.97%) |
Jan 23, 2015 | 21.39 | 21.39 | 21.07 | 21.15 | 85,474 | -0.15(-0.70%) |
Jan 22, 2015 | 21.11 | 21.36 | 21.11 | 21.30 | 106,771 | +0.25(+1.19%) |
Jan 21, 2015 | 20.98 | 21.10 | 20.81 | 21.05 | 208,014 | +0.03(+0.16%) |
Jan 20, 2015 | 21.49 | 21.49 | 20.97 | 21.02 | 224,504 | -0.23(-1.07%) |
Jan 16, 2015 | 20.94 | 21.25 | 20.92 | 21.25 | 132,429 | +0.24(+1.14%) |
Jan 15, 2015 | 20.93 | 21.22 | 20.81 | 21.01 | 185,740 | +0.03(+0.16%) |
Jan 14, 2015 | 21.01 | 21.02 | 20.76 | 20.97 | 199,083 | -0.15(-0.70%) |
Jan 13, 2015 | 21.25 | 21.37 | 20.97 | 21.12 | 167,933 | -0.18(-0.86%) |
Jan 12, 2015 | 21.46 | 21.53 | 21.14 | 21.30 | 226,631 | -0.24(-1.11%) |
Jan 09, 2015 | 21.67 | 21.77 | 21.51 | 21.54 | 110,946 | -0.17(-0.79%) |
Jan 08, 2015 | 21.90 | 21.94 | 21.69 | 21.71 | 182,135 | -0.15(-0.68%) |
Jan 07, 2015 | 21.53 | 21.87 | 21.49 | 21.86 | 298,163 | +0.36(+1.70%) |
Jan 06, 2015 | 21.62 | 21.70 | 21.46 | 21.50 | 255,905 | -0.01(-0.05%) |
Jan 05, 2015 | 21.43 | 21.59 | 21.31 | 21.51 | 120,063 | +0.02(+0.11%) |
Jan 02, 2015 | 21.18 | 21.51 | 21.01 | 21.49 | 139,132 | +0.31(+1.45%) |
Dec 31, 2014 | 21.53 | 21.18 | 21.18 | 21.18 | 153,978 | -0.32(-1.49%) |
Dec 30, 2014 | 21.43 | 21.59 | 21.39 | 21.50 | 106,853 | -0.01(-0.05%) |
Dec 29, 2014 | 21.42 | 21.75 | 21.37 | 21.51 | 232,383 | +0.08(+0.37%) |
Dec 26, 2014 | 21.19 | 21.47 | 21.13 | 21.43 | 130,936 | +0.24(+1.13%) |
Dec 24, 2014 | 21.27 | 21.19 | 21.19 | 21.19 | 119,780 | -0.14(-0.64%) |
Dec 23, 2014 | 21.54 | 21.54 | 21.30 | 21.33 | 162,343 | -0.17(-0.80%) |
Dec 22, 2014 | 21.41 | 21.51 | 21.33 | 21.50 | 221,051 | -0.01(-0.05%) |
Dec 19, 2014 | 21.04 | 21.54 | 20.96 | 21.51 | 305,571 | +0.46(+2.17%) |
Dec 18, 2014 | 21.13 | 21.13 | 20.82 | 21.05 | 175,161 | +0.03(+0.16%) |
Dec 17, 2014 | 20.68 | 21.02 | 20.61 | 21.02 | 244,090 | +0.34(+1.65%) |
Dec 16, 2014 | 20.74 | 20.94 | 20.64 | 20.68 | 510,969 | -0.18(-0.87%) |
Dec 15, 2014 | 21.39 | 21.40 | 20.81 | 20.86 | 389,310 | -0.44(-2.07%) |
Dec 12, 2014 | 21.44 | 21.54 | 21.27 | 21.30 | 140,376 | -0.24(-1.13%) |
Dec 11, 2014 | 21.23 | 21.56 | 21.23 | 21.54 | 130,477 | +0.30(+1.40%) |
Dec 10, 2014 | 21.53 | 21.56 | 21.22 | 21.24 | 150,064 | -0.32(-1.48%) |
Dec 09, 2014 | 21.00 | 21.56 | 20.98 | 21.56 | 186,500 | +0.51(+2.41%) |
Dec 08, 2014 | 21.58 | 21.58 | 21.02 | 21.06 | 257,671 | -0.46(-2.16%) |
Dec 05, 2014 | 21.94 | 21.97 | 21.40 | 21.52 | 292,685 | -0.50(-2.26%) |
Dec 04, 2014 | 22.00 | 22.05 | 21.95 | 22.02 | 106,434 | +0.01(+0.05%) |
Dec 03, 2014 | 21.93 | 22.03 | 21.86 | 22.01 | 140,265 | +0.09(+0.40%) |
Dec 02, 2014 | 21.77 | 22.00 | 21.74 | 21.92 | 126,387 | +0.14(+0.66%) |
Dec 01, 2014 | 21.89 | 21.96 | 21.75 | 21.77 | 155,994 | -0.03(-0.15%) |
Nov 28, 2014 | 21.80 | 21.98 | 21.72 | 21.81 | 81,155 | +0.04(+0.20%) |
Nov 26, 2014 | 21.70 | 21.76 | 21.76 | 21.76 | 123,891 | +0.08(+0.36%) |
Nov 25, 2014 | 21.53 | 21.69 | 21.51 | 21.69 | 124,620 | +0.17(+0.77%) |
Nov 24, 2014 | 21.27 | 21.53 | 21.27 | 21.52 | 153,670 | +0.28(+1.30%) |
Nov 21, 2014 | 21.56 | 21.56 | 21.23 | 21.24 | 143,915 | -0.15(-0.72%) |
Nov 20, 2014 | 21.36 | 21.52 | 21.30 | 21.40 | 129,743 | +0.08(+0.36%) |
Nov 19, 2014 | 21.45 | 21.53 | 21.31 | 21.32 | 206,381 | -0.21(-0.97%) |
Nov 18, 2014 | 21.31 | 21.58 | 21.28 | 21.53 | 179,274 | +0.31(+1.46%) |
Nov 17, 2014 | 21.07 | 21.28 | 21.05 | 21.22 | 173,101 | +0.15(+0.73%) |
Nov 14, 2014 | 21.03 | 21.19 | 21.03 | 21.07 | 189,364 | +0.06(+0.26%) |
Nov 13, 2014 | 21.20 | 21.31 | 20.98 | 21.01 | 173,807 | -0.17(-0.78%) |
Nov 12, 2014 | 21.16 | 21.20 | 21.01 | 21.18 | 170,605 | +0.02(+0.10%) |
Nov 11, 2014 | 21.15 | 21.23 | 21.11 | 21.16 | 132,436 | -0.02(-0.10%) |
Nov 10, 2014 | 21.13 | 21.22 | 21.08 | 21.18 | 183,970 | +0.02(+0.10%) |
Nov 07, 2014 | 21.11 | 21.17 | 20.94 | 21.16 | 191,854 | +0.07(+0.31%) |
Nov 06, 2014 | 21.11 | 21.17 | 21.02 | 21.09 | 144,027 | -0.09(-0.42%) |
Nov 05, 2014 | 21.29 | 21.29 | 21.09 | 21.18 | 205,276 | +0.14(+0.68%) |
Nov 04, 2014 | 21.18 | 21.24 | 20.91 | 21.03 | 136,522 | -0.14(-0.68%) |