Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.54 | 22.69 | 22.46 | 22.46 | 3,635 | -0.38(-1.66%) |
Jan 29, 2015 | 23.10 | 23.10 | 22.69 | 22.84 | 2,348 | -1.03(-4.32%) |
Jan 28, 2015 | 24.21 | 24.21 | 23.87 | 23.87 | 2,666 | -0.42(-1.73%) |
Jan 27, 2015 | 24.16 | 24.29 | 24.16 | 24.29 | 4,183 | -0.01(-0.04%) |
Jan 26, 2015 | 24.00 | 24.40 | 24.00 | 24.30 | 8,174 | +0.79(+3.36%) |
Jan 23, 2015 | 23.59 | 23.59 | 23.51 | 23.51 | 7,725 | -0.11(-0.47%) |
Jan 22, 2015 | 23.26 | 23.62 | 23.26 | 23.62 | 4,114 | +0.56(+2.43%) |
Jan 21, 2015 | 23.09 | 23.09 | 22.99 | 23.06 | 3,965 | +0.41(+1.81%) |
Jan 20, 2015 | 22.52 | 22.65 | 22.52 | 22.65 | 3,850 | +0.27(+1.21%) |
Jan 16, 2015 | 22.38 | 22.38 | 22.38 | 0 | +0.41(+1.87%) | |
Jan 15, 2015 | 21.74 | 21.98 | 21.74 | 21.97 | 1,682 | +0.10(+0.46%) |
Jan 14, 2015 | 21.85 | 21.87 | 21.85 | 21.87 | 513 | -0.09(-0.43%) |
Jan 13, 2015 | 21.96 | 0 | +0.07(+0.34%) | |||
Jan 12, 2015 | 22.04 | 22.04 | 21.89 | 21.89 | 937 | -0.07(-0.32%) |
Jan 09, 2015 | 22.06 | 22.06 | 21.77 | 21.96 | 4,159 | +0.08(+0.37%) |
Jan 08, 2015 | 21.88 | 21.88 | 21.88 | 21.88 | 2,247 | -0.16(-0.73%) |
Jan 07, 2015 | 22.02 | 22.04 | 21.75 | 22.04 | 2,004 | -0.08(-0.36%) |
Jan 06, 2015 | 22.36 | 22.36 | 22.05 | 22.12 | 1,318 | -0.08(-0.36%) |
Jan 05, 2015 | 22.51 | 22.51 | 22.20 | 22.20 | 681 | -0.35(-1.55%) |
Jan 02, 2015 | 22.55 | 22.55 | 22.55 | 22.55 | 156 | -0.20(-0.88%) |
Dec 31, 2014 | 22.75 | 22.75 | 22.75 | 0 | -0.21(-0.91%) | |
Dec 30, 2014 | 22.90 | 22.99 | 22.90 | 22.96 | 1,032 | -0.12(-0.52%) |
Dec 29, 2014 | 23.06 | 23.08 | 23.06 | 23.08 | 789 | -0.07(-0.32%) |
Dec 26, 2014 | 23.16 | 23.16 | 23.15 | 23.15 | 400 | -0.01(-0.03%) |
Dec 24, 2014 | 23.16 | 23.16 | 23.16 | 0 | +0.03(+0.13%) | |
Dec 23, 2014 | 23.05 | 23.13 | 23.05 | 23.13 | 514 | -0.08(-0.34%) |
Dec 22, 2014 | 23.10 | 23.21 | 23.09 | 23.21 | 2,706 | +0.20(+0.87%) |
Dec 19, 2014 | 23.08 | 23.08 | 23.01 | 23.01 | 1,331 | -0.05(-0.22%) |
Dec 18, 2014 | 22.81 | 23.06 | 22.81 | 23.06 | 3,588 | +0.44(+1.95%) |
Dec 17, 2014 | 22.58 | 22.84 | 22.54 | 22.62 | 4,886 | +0.20(+0.89%) |
Dec 16, 2014 | 22.52 | 22.42 | 1,008 | +0.34(+1.54%) | ||
Dec 15, 2014 | 22.06 | 22.08 | 22.06 | 22.08 | 1,458 | -0.12(-0.54%) |
Dec 12, 2014 | 22.33 | 22.34 | 22.20 | 22.20 | 1,901 | -0.59(-2.59%) |
Dec 11, 2014 | 22.77 | 22.79 | 22.76 | 22.79 | 1,846 | +0.13(+0.57%) |
Dec 10, 2014 | 22.95 | 22.95 | 22.66 | 22.66 | 4,617 | -0.47(-2.03%) |
Dec 09, 2014 | 23.22 | 23.22 | 23.04 | 23.13 | 4,474 | -0.46(-1.95%) |
Dec 08, 2014 | 23.45 | 23.74 | 23.45 | 23.59 | 798 | +0.11(+0.47%) |
Dec 05, 2014 | 23.36 | 23.48 | 23.36 | 23.48 | 769 | -0.20(-0.84%) |
Dec 04, 2014 | 23.42 | 23.68 | 23.42 | 23.68 | 11,119 | +0.36(+1.54%) |
Dec 03, 2014 | 23.14 | 23.32 | 23.14 | 23.32 | 607 | +0.08(+0.34%) |
Dec 02, 2014 | 23.20 | 23.25 | 23.15 | 23.24 | 2,773 | +0.03(+0.13%) |
Dec 01, 2014 | 23.24 | 23.24 | 23.14 | 23.21 | 2,048 | +0.26(+1.13%) |
Nov 28, 2014 | 23.10 | 23.10 | 22.95 | 22.95 | 3,446 | -0.50(-2.13%) |
Nov 26, 2014 | 23.45 | 23.45 | 23.45 | 0 | -0.23(-0.97%) | |
Nov 25, 2014 | 23.46 | 23.78 | 23.46 | 23.68 | 1,515 | +0.30(+1.28%) |
Nov 24, 2014 | 23.31 | 23.38 | 23.31 | 23.38 | 658 | +0.82(+3.63%) |
Nov 21, 2014 | 22.68 | 22.68 | 22.56 | 22.56 | 1,659 | +0.44(+1.99%) |
Nov 20, 2014 | 22.09 | 22.12 | 22.09 | 22.12 | 511 | -0.08(-0.36%) |
Nov 19, 2014 | 22.14 | 22.20 | 22.14 | 22.20 | 7,553 | +0.00(+0.00%) |
Nov 18, 2014 | 22.05 | 22.20 | 22.05 | 22.20 | 816 | +0.28(+1.28%) |
Nov 17, 2014 | 21.92 | 21.89 | 21.92 | 3,300 | +0.03(+0.14%) | |
Nov 14, 2014 | 21.89 | 21.89 | 21.89 | 21.89 | 498 | +0.03(+0.14%) |
Nov 13, 2014 | 21.86 | 21.86 | 21.86 | 21.86 | 606 | +0.29(+1.34%) |
Nov 12, 2014 | 21.65 | 21.65 | 21.57 | 21.57 | 930 | -0.34(-1.54%) |
Nov 11, 2014 | 21.60 | 21.91 | 21.60 | 21.91 | 2,386 | +0.32(+1.47%) |
Nov 10, 2014 | 21.55 | 21.59 | 21.55 | 21.59 | 4,094 | +0.30(+1.41%) |
Nov 07, 2014 | 21.09 | 21.30 | 21.09 | 21.29 | 3,172 | +0.01(+0.05%) |
Nov 06, 2014 | 21.28 | 21.28 | 21.28 | 21.28 | 1,244 | +0.09(+0.42%) |
Nov 05, 2014 | 21.17 | 21.22 | 21.10 | 21.19 | 1,023 | +0.38(+1.83%) |
Nov 04, 2014 | 20.81 | 20.81 | 20.81 | 20.81 | 514 | -0.14(-0.66%) |