Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.27 | 23.44 | 23.01 | 23.05 | 403,697 | -0.49(-2.09%) |
Jan 29, 2015 | 23.27 | 23.65 | 23.05 | 23.54 | 733,288 | +0.29(+1.23%) |
Jan 28, 2015 | 24.11 | 24.11 | 23.24 | 23.25 | 650,857 | -0.58(-2.44%) |
Jan 27, 2015 | 23.56 | 24.11 | 23.56 | 23.83 | 639,927 | -0.12(-0.49%) |
Jan 26, 2015 | 23.92 | 24.00 | 23.31 | 23.95 | 427,134 | +0.33(+1.40%) |
Jan 23, 2015 | 23.57 | 24.11 | 23.16 | 23.62 | 1,020,025 | +0.20(+0.84%) |
Jan 22, 2015 | 22.48 | 23.48 | 22.45 | 23.42 | 709,210 | +1.13(+5.07%) |
Jan 21, 2015 | 22.34 | 22.65 | 22.11 | 22.29 | 414,806 | -0.17(-0.76%) |
Jan 20, 2015 | 22.56 | 22.81 | 22.03 | 22.46 | 612,171 | -0.07(-0.32%) |
Jan 16, 2015 | 21.99 | 22.54 | 21.98 | 22.53 | 628,420 | +0.41(+1.86%) |
Jan 15, 2015 | 22.53 | 22.67 | 22.09 | 22.12 | 526,750 | -0.44(-1.95%) |
Jan 14, 2015 | 22.47 | 22.63 | 22.10 | 22.56 | 479,881 | -0.27(-1.18%) |
Jan 13, 2015 | 23.08 | 23.42 | 22.59 | 22.83 | 672,192 | -0.10(-0.43%) |
Jan 12, 2015 | 23.21 | 23.48 | 22.76 | 22.93 | 733,366 | -0.39(-1.65%) |
Jan 09, 2015 | 23.97 | 23.97 | 23.31 | 23.31 | 551,521 | -0.70(-2.91%) |
Jan 08, 2015 | 23.84 | 24.22 | 23.65 | 24.01 | 384,429 | +0.45(+1.90%) |
Jan 07, 2015 | 23.74 | 23.83 | 23.38 | 23.57 | 755,392 | +0.15(+0.65%) |
Jan 06, 2015 | 24.10 | 24.20 | 23.16 | 23.41 | 779,085 | -0.68(-2.83%) |
Jan 05, 2015 | 24.59 | 24.59 | 24.01 | 24.09 | 540,746 | -0.69(-2.78%) |
Jan 02, 2015 | 24.99 | 25.09 | 24.29 | 24.78 | 492,389 | -0.13(-0.54%) |
Dec 31, 2014 | 25.24 | 24.92 | 24.92 | 24.92 | 311,477 | -0.23(-0.93%) |
Dec 30, 2014 | 25.13 | 25.38 | 24.91 | 25.15 | 456,455 | -0.10(-0.39%) |
Dec 29, 2014 | 24.95 | 25.38 | 24.93 | 25.25 | 481,972 | +0.30(+1.22%) |
Dec 26, 2014 | 25.13 | 25.13 | 24.85 | 24.95 | 212,049 | -0.08(-0.32%) |
Dec 24, 2014 | 25.15 | 25.03 | 25.03 | 25.03 | 162,209 | -0.06(-0.25%) |
Dec 23, 2014 | 25.05 | 25.33 | 24.92 | 25.09 | 471,635 | +0.20(+0.79%) |
Dec 22, 2014 | 24.65 | 24.91 | 24.41 | 24.89 | 584,794 | +0.36(+1.46%) |
Dec 19, 2014 | 24.78 | 24.88 | 24.26 | 24.53 | 2,545,873 | -0.24(-0.98%) |
Dec 18, 2014 | 24.56 | 24.84 | 24.40 | 24.78 | 782,719 | +0.59(+2.45%) |
Dec 17, 2014 | 23.55 | 24.19 | 23.32 | 24.18 | 1,093,746 | +0.61(+2.59%) |
Dec 16, 2014 | 23.32 | 23.90 | 23.21 | 23.57 | 679,218 | +0.13(+0.57%) |
Dec 15, 2014 | 23.96 | 24.18 | 23.42 | 23.44 | 723,869 | -0.33(-1.40%) |
Dec 12, 2014 | 23.81 | 24.24 | 23.69 | 23.77 | 488,729 | -0.39(-1.63%) |
Dec 11, 2014 | 24.37 | 24.69 | 24.13 | 24.17 | 491,760 | +0.00(+0.00%) |
Dec 10, 2014 | 24.93 | 24.99 | 24.11 | 24.17 | 615,816 | -0.88(-3.51%) |
Dec 09, 2014 | 24.06 | 25.07 | 24.06 | 25.04 | 614,853 | +0.63(+2.57%) |
Dec 08, 2014 | 24.60 | 24.98 | 24.34 | 24.42 | 523,468 | -0.22(-0.91%) |
Dec 05, 2014 | 24.00 | 24.62 | 24.00 | 24.64 | 750,248 | +0.73(+3.07%) |
Dec 04, 2014 | 23.82 | 23.97 | 23.66 | 23.91 | 328,112 | +0.03(+0.11%) |
Dec 03, 2014 | 23.28 | 23.92 | 23.28 | 23.88 | 440,709 | +0.55(+2.34%) |
Dec 02, 2014 | 22.96 | 23.53 | 22.88 | 23.33 | 401,564 | +0.39(+1.68%) |
Dec 01, 2014 | 23.48 | 23.53 | 22.87 | 22.95 | 432,550 | -0.74(-3.14%) |
Nov 28, 2014 | 24.23 | 24.43 | 23.68 | 23.69 | 367,287 | -0.46(-1.89%) |
Nov 26, 2014 | 23.76 | 24.15 | 24.15 | 24.15 | 497,337 | +0.34(+1.43%) |
Nov 25, 2014 | 23.73 | 23.83 | 23.45 | 23.81 | 338,714 | +0.26(+1.10%) |
Nov 24, 2014 | 23.11 | 23.61 | 23.03 | 23.55 | 362,614 | +0.55(+2.38%) |
Nov 21, 2014 | 23.49 | 23.57 | 22.97 | 23.00 | 492,261 | -0.14(-0.62%) |
Nov 20, 2014 | 22.82 | 23.22 | 22.75 | 23.14 | 479,678 | +0.14(+0.62%) |
Nov 19, 2014 | 23.28 | 23.28 | 22.68 | 23.00 | 426,976 | -0.23(-1.00%) |
Nov 18, 2014 | 23.43 | 23.72 | 23.23 | 23.23 | 389,641 | -0.21(-0.88%) |
Nov 17, 2014 | 23.46 | 23.56 | 23.31 | 23.44 | 370,390 | -0.07(-0.31%) |
Nov 14, 2014 | 23.81 | 23.81 | 23.31 | 23.51 | 465,916 | -0.26(-1.09%) |
Nov 13, 2014 | 24.22 | 24.22 | 23.74 | 23.77 | 268,109 | -0.39(-1.60%) |
Nov 12, 2014 | 23.76 | 24.27 | 23.66 | 24.16 | 389,214 | +0.20(+0.82%) |
Nov 11, 2014 | 24.08 | 24.08 | 23.84 | 23.96 | 251,262 | -0.04(-0.19%) |
Nov 10, 2014 | 23.83 | 24.20 | 23.77 | 24.00 | 360,565 | +0.23(+0.98%) |
Nov 07, 2014 | 23.87 | 23.92 | 23.61 | 23.77 | 367,707 | -0.17(-0.71%) |
Nov 06, 2014 | 23.77 | 23.97 | 23.59 | 23.94 | 357,333 | +0.18(+0.75%) |
Nov 05, 2014 | 23.83 | 24.09 | 23.57 | 23.76 | 395,521 | +0.19(+0.80%) |
Nov 04, 2014 | 23.63 | 23.70 | 23.26 | 23.57 | 563,396 | -0.11(-0.45%) |