Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.48 | 23.67 | 23.45 | 23.67 | 367,285 | -0.06(-0.23%) |
Jan 29, 2015 | 23.55 | 23.74 | 23.45 | 23.72 | 107,688 | +0.10(+0.44%) |
Jan 28, 2015 | 23.82 | 23.82 | 23.57 | 23.62 | 171,631 | -0.08(-0.33%) |
Jan 27, 2015 | 23.59 | 23.74 | 23.48 | 23.70 | 485,833 | -0.13(-0.56%) |
Jan 26, 2015 | 23.87 | 23.92 | 23.76 | 23.83 | 129,629 | -0.09(-0.36%) |
Jan 23, 2015 | 23.76 | 23.96 | 23.76 | 23.92 | 207,660 | -0.08(-0.33%) |
Jan 22, 2015 | 23.97 | 24.06 | 23.85 | 24.00 | 303,005 | -0.04(-0.16%) |
Jan 21, 2015 | 23.80 | 24.06 | 23.74 | 24.04 | 562,948 | +0.33(+1.40%) |
Jan 20, 2015 | 23.67 | 23.84 | 23.56 | 23.71 | 222,480 | +0.10(+0.40%) |
Jan 16, 2015 | 23.52 | 23.71 | 23.47 | 23.61 | 178,069 | +0.12(+0.51%) |
Jan 15, 2015 | 23.70 | 23.70 | 23.32 | 23.49 | 214,200 | -0.01(-0.03%) |
Jan 14, 2015 | 23.56 | 23.71 | 23.37 | 23.50 | 483,562 | -0.17(-0.74%) |
Jan 13, 2015 | 23.76 | 23.79 | 23.60 | 23.68 | 303,037 | -0.02(-0.10%) |
Jan 12, 2015 | 23.71 | 23.83 | 23.69 | 23.70 | 1,019,345 | +0.02(+0.07%) |
Jan 09, 2015 | 23.75 | 23.75 | 23.53 | 23.68 | 430,664 | -0.06(-0.23%) |
Jan 08, 2015 | 23.60 | 23.80 | 23.56 | 23.74 | 247,862 | +0.13(+0.57%) |
Jan 07, 2015 | 23.54 | 23.62 | 23.42 | 23.60 | 176,402 | -0.06(-0.27%) |
Jan 06, 2015 | 23.75 | 23.75 | 23.38 | 23.67 | 433,373 | -0.18(-0.76%) |
Jan 05, 2015 | 23.94 | 24.07 | 23.79 | 23.85 | 327,999 | -0.27(-1.12%) |
Jan 02, 2015 | 24.51 | 24.54 | 24.10 | 24.12 | 326,994 | -0.27(-1.10%) |
Dec 31, 2014 | 24.31 | 24.39 | 24.39 | 24.39 | 412,473 | -0.12(-0.48%) |
Dec 30, 2014 | 24.45 | 24.52 | 24.35 | 24.51 | 450,741 | -0.08(-0.32%) |
Dec 29, 2014 | 24.53 | 24.63 | 24.36 | 24.59 | 771,773 | -0.05(-0.19%) |
Dec 26, 2014 | 24.86 | 25.04 | 24.55 | 24.63 | 359,065 | -0.07(-0.29%) |
Dec 24, 2014 | 24.87 | 24.70 | 24.70 | 24.70 | 421,566 | +0.12(+0.48%) |
Dec 23, 2014 | 24.08 | 24.59 | 23.97 | 24.59 | 1,182,998 | +0.53(+2.21%) |
Dec 22, 2014 | 23.65 | 24.21 | 23.36 | 24.06 | 657,723 | +1.07(+4.65%) |
Dec 19, 2014 | 22.92 | 23.25 | 22.77 | 22.99 | 755,625 | +0.09(+0.38%) |
Dec 18, 2014 | 22.25 | 22.91 | 22.25 | 22.90 | 981,112 | +0.67(+2.99%) |
Dec 17, 2014 | 22.39 | 22.95 | 21.80 | 22.23 | 1,061,548 | -2.23(-9.13%) |
Dec 16, 2014 | 24.44 | 24.85 | 24.27 | 24.47 | 506,823 | -0.47(-1.87%) |
Dec 15, 2014 | 25.34 | 25.41 | 24.82 | 24.93 | 638,611 | -0.62(-2.42%) |
Dec 12, 2014 | 25.80 | 25.97 | 25.54 | 25.55 | 594,729 | -0.44(-1.68%) |
Dec 11, 2014 | 26.07 | 26.13 | 25.79 | 25.99 | 571,066 | -0.24(-0.91%) |
Dec 10, 2014 | 26.47 | 26.53 | 26.16 | 26.22 | 536,096 | -0.37(-1.40%) |
Dec 09, 2014 | 26.59 | 26.60 | 26.32 | 26.60 | 545,394 | -0.17(-0.65%) |
Dec 08, 2014 | 26.98 | 27.00 | 26.61 | 26.77 | 384,037 | -0.43(-1.57%) |
Dec 05, 2014 | 27.24 | 27.24 | 27.07 | 27.20 | 353,619 | +0.07(+0.26%) |
Dec 04, 2014 | 27.28 | 27.31 | 27.09 | 27.13 | 418,471 | -0.15(-0.55%) |
Dec 03, 2014 | 27.16 | 27.32 | 27.07 | 27.28 | 396,107 | +0.10(+0.38%) |
Dec 02, 2014 | 27.04 | 27.19 | 26.98 | 27.17 | 328,629 | +0.13(+0.47%) |
Dec 01, 2014 | 27.15 | 27.15 | 26.93 | 27.05 | 319,029 | -0.37(-1.34%) |
Nov 28, 2014 | 27.71 | 27.72 | 27.40 | 27.42 | 270,256 | -0.48(-1.72%) |
Nov 26, 2014 | 27.75 | 27.90 | 27.90 | 27.90 | 91,941 | +0.26(+0.95%) |
Nov 25, 2014 | 27.59 | 27.65 | 27.45 | 27.63 | 391,776 | +0.06(+0.20%) |
Nov 24, 2014 | 27.88 | 27.98 | 27.46 | 27.58 | 1,937,604 | -0.30(-1.09%) |
Nov 21, 2014 | 27.71 | 27.93 | 27.71 | 27.88 | 195,101 | +0.30(+1.11%) |
Nov 20, 2014 | 27.76 | 27.92 | 27.55 | 27.58 | 539,739 | -0.38(-1.36%) |
Nov 19, 2014 | 27.95 | 28.03 | 27.78 | 27.96 | 166,930 | -0.09(-0.31%) |
Nov 18, 2014 | 27.91 | 28.09 | 27.88 | 28.05 | 139,042 | +0.10(+0.37%) |
Nov 17, 2014 | 27.87 | 28.04 | 27.84 | 27.94 | 340,746 | -0.05(-0.17%) |
Nov 14, 2014 | 28.01 | 28.05 | 27.87 | 27.99 | 100,685 | +0.02(+0.06%) |
Nov 13, 2014 | 27.90 | 28.05 | 27.82 | 27.97 | 492,072 | +0.07(+0.26%) |
Nov 12, 2014 | 27.90 | 28.09 | 27.90 | 27.90 | 825,795 | -0.09(-0.31%) |
Nov 11, 2014 | 27.93 | 28.05 | 27.84 | 27.99 | 330,214 | +0.11(+0.40%) |
Nov 10, 2014 | 27.79 | 27.95 | 27.73 | 27.88 | 249,449 | +0.29(+1.06%) |
Nov 07, 2014 | 27.46 | 27.63 | 27.44 | 27.59 | 322,797 | +0.05(+0.17%) |
Nov 06, 2014 | 27.79 | 27.93 | 27.48 | 27.54 | 837,938 | -0.45(-1.61%) |
Nov 05, 2014 | 28.11 | 28.12 | 27.95 | 27.99 | 587,541 | -0.31(-1.09%) |
Nov 04, 2014 | 28.47 | 28.51 | 28.20 | 28.30 | 594,123 | -0.23(-0.81%) |