Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.66 | 24.71 | 24.04 | 24.35 | 1,122,128 | -0.46(-1.85%) |
Jan 29, 2015 | 24.34 | 24.87 | 24.08 | 24.81 | 717,910 | +0.63(+2.61%) |
Jan 28, 2015 | 24.88 | 24.90 | 24.07 | 24.18 | 888,270 | -0.55(-2.22%) |
Jan 27, 2015 | 24.72 | 24.88 | 24.48 | 24.73 | 903,396 | -0.25(-1.00%) |
Jan 26, 2015 | 24.76 | 25.04 | 24.71 | 24.98 | 1,299,406 | +0.73(+3.01%) |
Jan 23, 2015 | 24.78 | 24.92 | 24.20 | 24.25 | 879,928 | -0.44(-1.78%) |
Jan 22, 2015 | 24.29 | 24.74 | 24.09 | 24.69 | 1,297,309 | +0.55(+2.28%) |
Jan 21, 2015 | 24.25 | 24.52 | 24.00 | 24.14 | 1,220,584 | -0.14(-0.58%) |
Jan 20, 2015 | 24.07 | 24.41 | 23.96 | 24.28 | 1,821,676 | +0.28(+1.17%) |
Jan 16, 2015 | 23.47 | 24.00 | 23.40 | 24.00 | 2,298,179 | +0.60(+2.56%) |
Jan 15, 2015 | 23.64 | 23.89 | 23.03 | 23.40 | 1,785,000 | -0.06(-0.26%) |
Jan 14, 2015 | 22.16 | 23.48 | 22.15 | 23.46 | 3,017,329 | +1.00(+4.45%) |
Jan 13, 2015 | 22.76 | 23.02 | 22.10 | 22.46 | 2,745,293 | -0.11(-0.49%) |
Jan 12, 2015 | 23.05 | 23.11 | 22.45 | 22.57 | 1,200,980 | -0.41(-1.78%) |
Jan 09, 2015 | 22.84 | 23.04 | 22.72 | 22.98 | 696,979 | +0.07(+0.31%) |
Jan 08, 2015 | 22.95 | 23.18 | 22.76 | 22.91 | 1,365,574 | +0.12(+0.53%) |
Jan 07, 2015 | 22.51 | 22.79 | 22.47 | 22.79 | 890,174 | +0.47(+2.11%) |
Jan 06, 2015 | 22.34 | 22.48 | 22.00 | 22.32 | 1,498,947 | +0.12(+0.54%) |
Jan 05, 2015 | 22.77 | 22.82 | 22.07 | 22.20 | 1,217,754 | -0.71(-3.10%) |
Jan 02, 2015 | 22.74 | 23.03 | 22.50 | 22.91 | 984,078 | +0.32(+1.42%) |
Dec 31, 2014 | 22.71 | 22.59 | 22.59 | 22.59 | 501,200 | -0.11(-0.48%) |
Dec 30, 2014 | 22.74 | 23.00 | 22.69 | 22.70 | 463,705 | -0.09(-0.39%) |
Dec 29, 2014 | 22.65 | 22.88 | 22.39 | 22.79 | 746,482 | +0.10(+0.44%) |
Dec 26, 2014 | 22.76 | 22.85 | 22.58 | 22.69 | 258,925 | +0.04(+0.18%) |
Dec 24, 2014 | 22.51 | 22.65 | 22.65 | 22.65 | 853,700 | +0.15(+0.67%) |
Dec 23, 2014 | 22.47 | 22.86 | 22.47 | 22.50 | 338,296 | +0.12(+0.54%) |
Dec 22, 2014 | 22.19 | 22.72 | 22.14 | 22.38 | 702,648 | +0.19(+0.86%) |
Dec 19, 2014 | 21.75 | 22.30 | 21.75 | 22.19 | 1,281,916 | +0.45(+2.07%) |
Dec 18, 2014 | 22.10 | 22.10 | 21.70 | 21.74 | 950,423 | -0.12(-0.55%) |
Dec 17, 2014 | 21.29 | 21.88 | 21.27 | 21.86 | 811,110 | +0.63(+2.97%) |
Dec 16, 2014 | 21.32 | 21.80 | 21.12 | 21.23 | 647,916 | -0.09(-0.42%) |
Dec 15, 2014 | 21.48 | 21.63 | 21.15 | 21.32 | 715,772 | -0.08(-0.37%) |
Dec 12, 2014 | 21.39 | 21.71 | 21.28 | 21.40 | 656,498 | -0.22(-1.02%) |
Dec 11, 2014 | 21.65 | 21.94 | 21.47 | 21.62 | 655,174 | +0.06(+0.28%) |
Dec 10, 2014 | 22.09 | 22.13 | 21.47 | 21.56 | 978,170 | -0.55(-2.49%) |
Dec 09, 2014 | 21.82 | 22.28 | 21.56 | 22.11 | 1,376,693 | +0.07(+0.32%) |
Dec 08, 2014 | 22.33 | 22.55 | 21.87 | 22.04 | 725,950 | -0.22(-0.99%) |
Dec 05, 2014 | 22.12 | 22.37 | 22.12 | 22.26 | 812,572 | +0.15(+0.68%) |
Dec 04, 2014 | 21.98 | 22.41 | 21.69 | 22.11 | 1,507,515 | +0.21(+0.96%) |
Dec 03, 2014 | 21.43 | 22.00 | 21.43 | 21.90 | 958,350 | +0.47(+2.19%) |
Dec 02, 2014 | 21.16 | 21.50 | 21.10 | 21.43 | 771,657 | +0.29(+1.37%) |
Dec 01, 2014 | 21.32 | 21.42 | 20.98 | 21.14 | 1,060,882 | -0.20(-0.94%) |
Nov 28, 2014 | 21.02 | 21.97 | 20.93 | 21.34 | 1,258,411 | +0.38(+1.81%) |
Nov 26, 2014 | 21.02 | 20.96 | 20.96 | 20.96 | 385,900 | +0.01(+0.05%) |
Nov 25, 2014 | 20.94 | 21.07 | 20.80 | 20.95 | 595,576 | +0.01(+0.05%) |
Nov 24, 2014 | 20.94 | 21.09 | 20.75 | 20.94 | 622,818 | +0.10(+0.48%) |
Nov 21, 2014 | 20.79 | 20.96 | 20.52 | 20.84 | 1,254,409 | +0.36(+1.76%) |
Nov 20, 2014 | 20.13 | 20.55 | 20.09 | 20.48 | 866,631 | +0.19(+0.94%) |
Nov 19, 2014 | 20.41 | 20.46 | 20.12 | 20.29 | 842,269 | -0.37(-1.79%) |
Nov 18, 2014 | 20.36 | 20.79 | 20.36 | 20.66 | 873,024 | +0.29(+1.42%) |
Nov 17, 2014 | 20.33 | 20.59 | 20.23 | 20.37 | 1,210,533 | +0.02(+0.10%) |
Nov 14, 2014 | 20.20 | 20.45 | 20.12 | 20.35 | 669,185 | +0.11(+0.54%) |
Nov 13, 2014 | 20.16 | 20.37 | 20.13 | 20.24 | 996,656 | +0.04(+0.20%) |
Nov 12, 2014 | 19.98 | 20.32 | 19.88 | 20.20 | 884,955 | +0.22(+1.10%) |
Nov 11, 2014 | 19.91 | 20.18 | 19.77 | 19.98 | 1,511,645 | +0.05(+0.25%) |
Nov 10, 2014 | 19.82 | 20.07 | 19.60 | 19.93 | 2,177,228 | +0.17(+0.86%) |
Nov 07, 2014 | 20.06 | 20.15 | 19.73 | 19.76 | 1,840,219 | -0.35(-1.74%) |
Nov 06, 2014 | 19.83 | 20.18 | 19.83 | 20.11 | 1,333,610 | +0.26(+1.31%) |
Nov 05, 2014 | 19.98 | 20.05 | 19.66 | 19.85 | 1,218,381 | +0.09(+0.46%) |
Nov 04, 2014 | 19.80 | 19.98 | 19.46 | 19.76 | 1,692,724 | -0.07(-0.35%) |