Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.18 | 23.51 | 23.08 | 23.47 | 11,956 | +0.03(+0.13%) |
Jan 29, 2015 | 23.11 | 23.46 | 23.11 | 23.44 | 3,779 | +0.35(+1.53%) |
Jan 28, 2015 | 23.52 | 23.52 | 23.07 | 23.09 | 9,833 | -0.28(-1.18%) |
Jan 27, 2015 | 23.30 | 23.76 | 23.07 | 23.37 | 10,317 | -0.06(-0.26%) |
Jan 26, 2015 | 23.64 | 23.79 | 23.14 | 23.43 | 6,157 | -0.26(-1.10%) |
Jan 23, 2015 | 23.67 | 23.84 | 23.06 | 23.69 | 4,765 | +0.24(+1.01%) |
Jan 22, 2015 | 23.41 | 23.62 | 23.00 | 23.45 | 7,396 | +0.30(+1.29%) |
Jan 21, 2015 | 23.23 | 23.86 | 22.92 | 23.15 | 15,070 | -0.42(-1.79%) |
Jan 20, 2015 | 23.64 | 23.84 | 23.40 | 23.57 | 4,032 | -0.24(-1.00%) |
Jan 16, 2015 | 22.97 | 23.93 | 22.97 | 23.81 | 11,636 | +0.71(+3.05%) |
Jan 15, 2015 | 24.09 | 24.09 | 22.99 | 23.10 | 10,503 | -0.08(-0.33%) |
Jan 14, 2015 | 23.19 | 23.20 | 23.09 | 23.18 | 3,990 | -0.15(-0.66%) |
Jan 13, 2015 | 23.00 | 23.33 | 23.00 | 23.33 | 5,404 | +0.35(+1.53%) |
Jan 12, 2015 | 23.37 | 23.47 | 22.91 | 22.98 | 10,598 | -0.53(-2.25%) |
Jan 09, 2015 | 23.63 | 23.63 | 23.39 | 23.51 | 6,208 | +0.00(+0.00%) |
Jan 08, 2015 | 23.84 | 23.84 | 23.40 | 23.51 | 12,050 | -0.08(-0.33%) |
Jan 07, 2015 | 24.09 | 24.09 | 23.39 | 23.59 | 8,330 | -0.42(-1.76%) |
Jan 06, 2015 | 24.52 | 24.53 | 23.76 | 24.01 | 15,648 | -0.47(-1.91%) |
Jan 05, 2015 | 24.91 | 24.91 | 24.27 | 24.48 | 11,052 | -0.44(-1.75%) |
Jan 02, 2015 | 24.91 | 25.21 | 24.50 | 24.91 | 6,851 | -0.10(-0.40%) |
Dec 31, 2014 | 24.84 | 25.01 | 25.01 | 25.01 | 7,826 | -0.02(-0.06%) |
Dec 30, 2014 | 25.17 | 25.24 | 24.83 | 25.03 | 4,106 | +0.12(+0.49%) |
Dec 29, 2014 | 25.14 | 25.14 | 24.54 | 24.91 | 5,540 | -0.15(-0.61%) |
Dec 26, 2014 | 24.46 | 25.13 | 24.26 | 25.06 | 7,572 | +0.71(+2.93%) |
Dec 24, 2014 | 24.42 | 24.35 | 24.35 | 24.35 | 6,261 | +0.21(+0.89%) |
Dec 23, 2014 | 24.16 | 24.43 | 23.70 | 24.13 | 19,989 | +0.04(+0.16%) |
Dec 22, 2014 | 23.83 | 24.09 | 23.70 | 24.09 | 8,377 | +0.31(+1.29%) |
Dec 19, 2014 | 23.72 | 24.14 | 23.70 | 23.79 | 20,449 | -0.04(-0.16%) |
Dec 18, 2014 | 23.39 | 24.14 | 23.39 | 23.83 | 26,799 | +0.31(+1.34%) |
Dec 17, 2014 | 22.31 | 23.61 | 22.18 | 23.51 | 12,526 | +1.37(+6.20%) |
Dec 16, 2014 | 22.12 | 22.59 | 21.87 | 22.14 | 6,551 | +0.05(+0.24%) |
Dec 15, 2014 | 22.15 | 22.37 | 21.72 | 22.09 | 10,071 | -0.10(-0.45%) |
Dec 12, 2014 | 22.91 | 22.91 | 21.89 | 22.18 | 17,499 | -1.04(-4.49%) |
Dec 11, 2014 | 22.95 | 23.40 | 22.91 | 23.23 | 11,436 | +0.25(+1.10%) |
Dec 10, 2014 | 23.62 | 23.62 | 22.91 | 22.97 | 6,210 | -0.41(-1.74%) |
Dec 09, 2014 | 22.71 | 23.38 | 22.54 | 23.38 | 14,216 | +0.57(+2.52%) |
Dec 08, 2014 | 22.16 | 22.90 | 21.86 | 22.81 | 8,668 | +0.87(+3.98%) |
Dec 05, 2014 | 21.07 | 22.37 | 21.07 | 21.93 | 13,150 | +0.75(+3.55%) |
Dec 04, 2014 | 21.21 | 21.37 | 21.08 | 21.18 | 5,313 | -0.14(-0.65%) |
Dec 03, 2014 | 20.87 | 21.44 | 20.58 | 21.32 | 8,553 | +0.48(+2.32%) |
Dec 02, 2014 | 20.71 | 20.89 | 20.56 | 20.84 | 5,808 | +0.12(+0.59%) |
Dec 01, 2014 | 20.70 | 20.80 | 20.70 | 20.71 | 6,770 | -0.02(-0.11%) |
Nov 28, 2014 | 21.08 | 21.08 | 20.70 | 20.74 | 9,006 | -0.29(-1.39%) |
Nov 26, 2014 | 20.56 | 21.03 | 21.03 | 21.03 | 7,566 | +0.44(+2.12%) |
Nov 25, 2014 | 21.23 | 21.23 | 20.56 | 20.59 | 6,463 | -0.56(-2.65%) |
Nov 24, 2014 | 20.94 | 21.16 | 20.39 | 21.15 | 11,495 | +0.36(+1.73%) |
Nov 21, 2014 | 21.25 | 21.92 | 20.70 | 20.79 | 14,088 | -0.22(-1.06%) |
Nov 20, 2014 | 21.24 | 21.26 | 20.68 | 21.01 | 10,630 | -0.26(-1.23%) |
Nov 19, 2014 | 22.28 | 22.28 | 21.23 | 21.27 | 14,711 | -0.79(-3.58%) |
Nov 18, 2014 | 22.60 | 22.61 | 21.74 | 22.06 | 13,873 | -0.24(-1.07%) |
Nov 17, 2014 | 23.19 | 23.76 | 22.17 | 22.30 | 17,828 | -0.89(-3.83%) |
Nov 14, 2014 | 23.42 | 23.89 | 23.19 | 23.19 | 16,668 | -0.28(-1.18%) |
Nov 13, 2014 | 23.20 | 23.69 | 23.20 | 23.47 | 17,754 | +0.02(+0.10%) |
Nov 12, 2014 | 22.92 | 23.61 | 22.84 | 23.44 | 30,693 | -0.07(-0.29%) |
Nov 11, 2014 | 23.26 | 23.61 | 23.18 | 23.51 | 18,794 | +0.05(+0.23%) |
Nov 10, 2014 | 22.83 | 23.46 | 22.66 | 23.46 | 11,383 | +0.61(+2.67%) |
Nov 07, 2014 | 22.85 | 22.96 | 22.60 | 22.85 | 3,772 | -0.14(-0.63%) |
Nov 06, 2014 | 22.70 | 22.99 | 22.53 | 22.99 | 13,437 | +0.20(+0.87%) |
Nov 05, 2014 | 23.04 | 23.04 | 22.60 | 22.80 | 17,079 | -0.05(-0.20%) |
Nov 04, 2014 | 22.99 | 22.99 | 22.57 | 22.84 | 29,563 | -0.20(-0.86%) |