Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.49 | 23.49 | 22.91 | 22.96 | 41,754 | -0.79(-3.34%) |
Jan 29, 2015 | 23.26 | 23.76 | 23.15 | 23.75 | 18,086 | +0.54(+2.33%) |
Jan 28, 2015 | 23.03 | 23.31 | 22.63 | 23.21 | 24,255 | +0.20(+0.88%) |
Jan 27, 2015 | 22.26 | 23.12 | 22.26 | 23.01 | 33,069 | +0.33(+1.45%) |
Jan 26, 2015 | 23.25 | 23.25 | 22.51 | 22.68 | 13,850 | -0.54(-2.33%) |
Jan 23, 2015 | 23.63 | 23.63 | 22.99 | 23.22 | 12,051 | -0.47(-2.00%) |
Jan 22, 2015 | 23.02 | 23.70 | 22.56 | 23.70 | 16,348 | +0.95(+4.19%) |
Jan 21, 2015 | 23.32 | 23.32 | 22.61 | 22.74 | 12,652 | -0.53(-2.29%) |
Jan 20, 2015 | 23.44 | 23.44 | 22.99 | 23.27 | 25,526 | -0.03(-0.15%) |
Jan 16, 2015 | 22.97 | 23.50 | 22.96 | 23.31 | 25,015 | +0.22(+0.95%) |
Jan 15, 2015 | 23.37 | 23.37 | 22.66 | 23.09 | 20,087 | -0.11(-0.47%) |
Jan 14, 2015 | 23.84 | 23.84 | 23.06 | 23.20 | 15,209 | -0.91(-3.78%) |
Jan 13, 2015 | 23.67 | 24.38 | 23.67 | 24.11 | 20,124 | +0.47(+2.00%) |
Jan 12, 2015 | 24.02 | 24.02 | 23.38 | 23.64 | 14,844 | -0.39(-1.62%) |
Jan 09, 2015 | 23.85 | 24.23 | 23.33 | 24.02 | 15,825 | +0.21(+0.89%) |
Jan 08, 2015 | 23.87 | 24.27 | 23.54 | 23.81 | 25,073 | -0.03(-0.11%) |
Jan 07, 2015 | 24.08 | 24.08 | 23.43 | 23.84 | 19,248 | -0.08(-0.32%) |
Jan 06, 2015 | 23.86 | 24.29 | 23.84 | 23.91 | 27,997 | -0.05(-0.21%) |
Jan 05, 2015 | 24.13 | 24.32 | 23.71 | 23.97 | 20,303 | -0.30(-1.22%) |
Jan 02, 2015 | 23.42 | 24.44 | 23.29 | 24.26 | 35,852 | +0.93(+3.98%) |
Dec 31, 2014 | 22.43 | 23.33 | 23.33 | 23.33 | 48,806 | +1.03(+4.62%) |
Dec 30, 2014 | 22.64 | 23.15 | 22.17 | 22.30 | 46,959 | -0.50(-2.18%) |
Dec 29, 2014 | 23.08 | 23.58 | 22.33 | 22.80 | 57,967 | -0.41(-1.78%) |
Dec 26, 2014 | 23.32 | 23.65 | 23.16 | 23.21 | 16,403 | -0.11(-0.47%) |
Dec 24, 2014 | 23.47 | 23.32 | 23.32 | 23.32 | 11,727 | -0.03(-0.11%) |
Dec 23, 2014 | 23.00 | 23.39 | 23.00 | 23.35 | 36,539 | +0.38(+1.65%) |
Dec 22, 2014 | 23.16 | 23.71 | 22.79 | 22.97 | 31,361 | -0.44(-1.88%) |
Dec 19, 2014 | 23.60 | 23.64 | 23.30 | 23.41 | 49,727 | -0.35(-1.46%) |
Dec 18, 2014 | 23.91 | 24.08 | 23.66 | 23.75 | 31,754 | +0.03(+0.14%) |
Dec 17, 2014 | 23.81 | 23.81 | 23.32 | 23.72 | 45,164 | +0.09(+0.39%) |
Dec 16, 2014 | 24.43 | 24.66 | 23.48 | 23.63 | 38,316 | -0.95(-3.85%) |
Dec 15, 2014 | 25.48 | 25.54 | 24.56 | 24.57 | 28,357 | -0.92(-3.61%) |
Dec 12, 2014 | 25.82 | 25.87 | 25.44 | 25.49 | 14,567 | -0.75(-2.86%) |
Dec 11, 2014 | 27.42 | 27.42 | 26.00 | 26.24 | 39,918 | -1.29(-4.69%) |
Dec 10, 2014 | 27.80 | 27.86 | 27.48 | 27.54 | 110,198 | +0.03(+0.12%) |
Dec 09, 2014 | 26.85 | 27.55 | 26.84 | 27.50 | 15,269 | +0.31(+1.15%) |
Dec 08, 2014 | 27.40 | 27.43 | 26.57 | 27.19 | 26,389 | -0.12(-0.43%) |
Dec 05, 2014 | 26.94 | 27.43 | 26.94 | 27.31 | 17,380 | +0.30(+1.09%) |
Dec 04, 2014 | 27.00 | 27.23 | 26.85 | 27.01 | 14,620 | +0.07(+0.25%) |
Dec 03, 2014 | 25.72 | 27.01 | 25.50 | 26.95 | 30,899 | +1.33(+5.17%) |
Dec 02, 2014 | 24.36 | 25.65 | 24.36 | 25.62 | 35,383 | +1.14(+4.66%) |
Dec 01, 2014 | 24.51 | 24.51 | 24.08 | 24.48 | 19,019 | -0.01(-0.03%) |
Nov 28, 2014 | 24.87 | 24.91 | 24.35 | 24.49 | 12,179 | -0.24(-0.96%) |
Nov 26, 2014 | 24.37 | 24.73 | 24.73 | 24.73 | 11,253 | +0.30(+1.21%) |
Nov 25, 2014 | 24.69 | 24.95 | 24.30 | 24.43 | 26,361 | -0.26(-1.05%) |
Nov 24, 2014 | 24.90 | 24.90 | 24.51 | 24.69 | 7,939 | -0.06(-0.24%) |
Nov 21, 2014 | 25.40 | 25.91 | 24.43 | 24.75 | 14,878 | -0.24(-0.97%) |
Nov 20, 2014 | 24.69 | 25.08 | 24.66 | 24.99 | 8,971 | +0.04(+0.17%) |
Nov 19, 2014 | 25.00 | 25.17 | 24.14 | 24.95 | 26,094 | +0.08(+0.30%) |
Nov 18, 2014 | 25.00 | 25.00 | 24.61 | 24.87 | 10,107 | +0.08(+0.34%) |
Nov 17, 2014 | 25.03 | 25.19 | 24.22 | 24.79 | 39,929 | -0.10(-0.40%) |
Nov 14, 2014 | 24.72 | 25.17 | 24.12 | 24.89 | 17,637 | +0.32(+1.30%) |
Nov 13, 2014 | 24.97 | 25.19 | 24.09 | 24.57 | 56,599 | -0.32(-1.28%) |
Nov 12, 2014 | 24.26 | 24.98 | 24.12 | 24.89 | 17,489 | +0.44(+1.79%) |
Nov 11, 2014 | 24.27 | 24.56 | 24.26 | 24.45 | 19,347 | +0.00(+0.00%) |
Nov 10, 2014 | 24.35 | 24.48 | 23.95 | 24.45 | 22,739 | +0.13(+0.52%) |
Nov 07, 2014 | 24.14 | 24.35 | 23.94 | 24.33 | 9,120 | +0.14(+0.59%) |
Nov 06, 2014 | 24.05 | 24.52 | 24.05 | 24.19 | 12,686 | +0.05(+0.21%) |
Nov 05, 2014 | 24.27 | 24.29 | 24.00 | 24.14 | 16,236 | +0.16(+0.67%) |
Nov 04, 2014 | 23.93 | 24.29 | 23.85 | 23.98 | 19,015 | +0.03(+0.14%) |