Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.85 | 28.20 | 26.70 | 27.00 | 4,567 | +0.15(+0.56%) |
Jan 29, 2015 | 27.75 | 28.05 | 26.55 | 26.85 | 10,816 | -0.45(-1.65%) |
Jan 28, 2015 | 28.65 | 28.65 | 27.00 | 27.30 | 7,368 | -1.35(-4.71%) |
Jan 27, 2015 | 28.05 | 28.95 | 28.05 | 28.65 | 6,630 | -0.30(-1.04%) |
Jan 26, 2015 | 26.85 | 28.95 | 26.85 | 28.95 | 10,721 | +1.50(+5.46%) |
Jan 23, 2015 | 27.00 | 27.45 | 26.25 | 27.45 | 4,741 | +0.60(+2.23%) |
Jan 22, 2015 | 27.30 | 28.05 | 25.80 | 26.85 | 14,236 | -0.60(-2.19%) |
Jan 21, 2015 | 29.55 | 29.55 | 27.15 | 27.45 | 9,157 | -1.50(-5.18%) |
Jan 20, 2015 | 29.25 | 29.55 | 28.50 | 28.95 | 14,420 | -0.45(-1.53%) |
Jan 16, 2015 | 28.95 | 29.40 | 28.35 | 29.40 | 9,791 | +0.15(+0.51%) |
Jan 15, 2015 | 30.30 | 30.75 | 28.50 | 29.25 | 11,890 | -1.20(-3.94%) |
Jan 14, 2015 | 29.70 | 30.45 | 28.95 | 30.45 | 16,924 | +0.00(+0.00%) |
Jan 13, 2015 | 31.05 | 32.40 | 30.00 | 30.45 | 19,567 | -1.05(-3.33%) |
Jan 12, 2015 | 31.65 | 32.25 | 30.90 | 31.50 | 19,050 | +0.60(+1.94%) |
Jan 09, 2015 | 28.95 | 32.53 | 28.80 | 30.90 | 41,849 | +2.25(+7.85%) |
Jan 08, 2015 | 29.25 | 29.70 | 28.20 | 28.65 | 27,849 | +0.15(+0.53%) |
Jan 07, 2015 | 26.85 | 29.70 | 26.25 | 28.50 | 51,105 | +1.95(+7.34%) |
Jan 06, 2015 | 26.85 | 27.15 | 25.50 | 26.55 | 19,196 | +0.00(+0.00%) |
Jan 05, 2015 | 26.70 | 27.15 | 26.25 | 26.55 | 16,095 | +0.90(+3.51%) |
Jan 02, 2015 | 24.75 | 26.10 | 24.75 | 25.65 | 8,928 | +1.35(+5.56%) |
Dec 31, 2014 | 25.35 | 24.30 | 24.30 | 24.30 | 10,753 | -0.75(-2.99%) |
Dec 30, 2014 | 24.75 | 25.20 | 24.15 | 25.05 | 9,285 | +0.15(+0.60%) |
Dec 29, 2014 | 24.60 | 25.95 | 24.30 | 24.90 | 11,554 | -0.30(-1.19%) |
Dec 26, 2014 | 25.20 | 26.54 | 25.20 | 25.20 | 7,037 | +0.00(+0.00%) |
Dec 24, 2014 | 25.80 | 25.20 | 25.20 | 25.20 | 5,600 | -0.15(-0.59%) |
Dec 23, 2014 | 24.75 | 25.35 | 23.70 | 25.35 | 17,017 | +0.45(+1.81%) |
Dec 22, 2014 | 25.50 | 25.80 | 24.60 | 24.90 | 16,695 | -0.90(-3.49%) |
Dec 19, 2014 | 25.65 | 26.25 | 25.20 | 25.80 | 8,579 | +0.45(+1.78%) |
Dec 18, 2014 | 26.40 | 26.55 | 25.20 | 25.35 | 14,445 | -0.75(-2.87%) |
Dec 17, 2014 | 26.55 | 26.70 | 25.35 | 26.10 | 23,815 | +0.15(+0.58%) |
Dec 16, 2014 | 28.20 | 28.35 | 25.50 | 25.95 | 90,454 | +1.50(+6.13%) |
Dec 15, 2014 | 27.30 | 28.05 | 24.30 | 24.45 | 26,095 | -1.50(-5.78%) |
Dec 12, 2014 | 27.60 | 29.25 | 24.75 | 25.95 | 39,107 | -1.50(-5.46%) |
Dec 11, 2014 | 23.55 | 27.75 | 23.55 | 27.45 | 91,320 | +4.20(+18.06%) |
Dec 10, 2014 | 24.15 | 24.45 | 23.10 | 23.25 | 5,455 | -0.60(-2.52%) |
Dec 09, 2014 | 24.00 | 24.90 | 22.65 | 23.85 | 25,712 | +0.45(+1.92%) |
Dec 08, 2014 | 26.55 | 27.30 | 23.25 | 23.40 | 127,491 | +1.20(+5.41%) |
Dec 05, 2014 | 20.70 | 23.25 | 20.55 | 22.20 | 38,995 | +1.50(+7.25%) |
Dec 04, 2014 | 18.75 | 21.30 | 18.45 | 20.70 | 9,930 | +1.95(+10.40%) |
Dec 03, 2014 | 18.15 | 19.20 | 18.15 | 18.75 | 3,773 | +0.30(+1.63%) |
Dec 02, 2014 | 18.90 | 19.20 | 18.15 | 18.45 | 6,310 | -0.15(-0.81%) |
Dec 01, 2014 | 18.30 | 19.95 | 18.30 | 18.60 | 5,241 | -0.75(-3.86%) |
Nov 28, 2014 | 18.60 | 20.70 | 18.00 | 19.35 | 2,104 | +0.60(+3.19%) |
Nov 26, 2014 | 18.30 | 18.75 | 18.75 | 18.75 | 4,366 | +0.00(+0.00%) |
Nov 25, 2014 | 18.90 | 19.20 | 18.45 | 18.75 | 4,362 | -0.30(-1.57%) |
Nov 24, 2014 | 18.60 | 19.50 | 18.45 | 19.05 | 6,200 | -0.00(-0.01%) |
Nov 21, 2014 | 19.50 | 20.10 | 18.75 | 19.05 | 3,814 | -0.15(-0.79%) |
Nov 20, 2014 | 18.60 | 19.50 | 18.45 | 19.20 | 2,806 | +0.45(+2.41%) |
Nov 19, 2014 | 19.12 | 19.35 | 18.75 | 18.75 | 5,954 | -0.60(-3.10%) |
Nov 18, 2014 | 18.90 | 19.80 | 18.45 | 19.35 | 4,587 | +0.15(+0.79%) |
Nov 17, 2014 | 19.95 | 19.95 | 18.90 | 19.20 | 6,999 | -0.90(-4.49%) |
Nov 14, 2014 | 20.36 | 20.70 | 19.65 | 20.10 | 2,005 | -0.15(-0.74%) |
Nov 13, 2014 | 19.50 | 21.00 | 19.50 | 20.25 | 4,927 | +0.30(+1.50%) |
Nov 12, 2014 | 19.95 | 20.70 | 19.50 | 19.95 | 4,535 | -0.59(-2.85%) |
Nov 11, 2014 | 20.25 | 21.00 | 19.50 | 20.54 | 5,557 | +0.29(+1.41%) |
Nov 10, 2014 | 21.00 | 21.00 | 20.25 | 20.25 | 5,858 | -1.20(-5.59%) |
Nov 07, 2014 | 22.20 | 22.20 | 21.15 | 21.45 | 2,428 | -0.30(-1.38%) |
Nov 06, 2014 | 21.30 | 22.05 | 20.85 | 21.75 | 4,315 | +0.75(+3.56%) |
Nov 05, 2014 | 21.15 | 21.75 | 21.00 | 21.00 | 6,897 | +0.45(+2.20%) |
Nov 04, 2014 | 21.30 | 21.30 | 20.55 | 20.55 | 4,000 | -0.60(-2.83%) |