Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.51 | 24.52 | 23.23 | 23.51 | 3,322 | -0.77(-3.16%) |
Jan 29, 2015 | 24.47 | 24.91 | 22.94 | 24.28 | 2,029 | -0.19(-0.78%) |
Jan 28, 2015 | 24.76 | 25.72 | 24.47 | 24.47 | 543 | -0.77(-3.04%) |
Jan 27, 2015 | 24.86 | 25.58 | 24.76 | 25.24 | 16,253 | -0.58(-2.23%) |
Jan 26, 2015 | 24.95 | 26.39 | 22.51 | 25.82 | 17,210 | +1.25(+5.08%) |
Jan 23, 2015 | 25.43 | 25.43 | 24.38 | 24.57 | 1,265 | -1.44(-5.54%) |
Jan 22, 2015 | 25.43 | 26.39 | 24.84 | 26.01 | 2,084 | +0.19(+0.74%) |
Jan 21, 2015 | 26.97 | 26.97 | 24.76 | 25.82 | 2,022 | +0.58(+2.28%) |
Jan 20, 2015 | 26.30 | 26.30 | 25.24 | 25.24 | 707 | -1.15(-4.36%) |
Jan 16, 2015 | 27.97 | 28.22 | 26.30 | 26.39 | 790 | +0.48(+1.85%) |
Jan 15, 2015 | 25.82 | 26.87 | 24.95 | 25.91 | 1,367 | +0.10(+0.37%) |
Jan 14, 2015 | 26.49 | 26.49 | 24.76 | 25.82 | 9,133 | -1.92(-6.92%) |
Jan 13, 2015 | 31.00 | 31.00 | 26.87 | 27.74 | 3,547 | -0.77(-2.69%) |
Jan 12, 2015 | 29.18 | 29.18 | 28.31 | 28.50 | 301 | -0.58(-1.98%) |
Jan 09, 2015 | 29.94 | 30.33 | 28.79 | 29.08 | 1,602 | +0.14(+0.50%) |
Jan 08, 2015 | 30.62 | 30.81 | 28.94 | 28.94 | 288 | +0.14(+0.50%) |
Jan 07, 2015 | 29.18 | 29.75 | 28.22 | 28.79 | 4,471 | -0.86(-2.91%) |
Jan 06, 2015 | 29.08 | 30.23 | 28.41 | 29.66 | 3,790 | +0.19(+0.65%) |
Jan 05, 2015 | 29.08 | 30.52 | 28.46 | 29.46 | 2,823 | -0.14(-0.49%) |
Jan 02, 2015 | 28.79 | 30.04 | 28.41 | 29.61 | 5,068 | -0.10(-0.32%) |
Dec 31, 2014 | 29.66 | 29.70 | 29.70 | 29.70 | 864 | +0.14(+0.49%) |
Dec 30, 2014 | 29.94 | 30.62 | 29.18 | 29.56 | 2,330 | -0.10(-0.32%) |
Dec 29, 2014 | 28.89 | 30.14 | 27.65 | 29.66 | 6,264 | +0.38(+1.31%) |
Dec 26, 2014 | 29.20 | 29.75 | 28.79 | 29.27 | 3,914 | +0.38(+1.33%) |
Dec 24, 2014 | 28.79 | 28.89 | 28.89 | 28.89 | 1,417 | +0.10(+0.33%) |
Dec 23, 2014 | 28.12 | 29.18 | 28.12 | 28.79 | 3,193 | +0.48(+1.69%) |
Dec 22, 2014 | 28.60 | 28.60 | 27.99 | 28.31 | 1,595 | -0.29(-1.01%) |
Dec 19, 2014 | 27.74 | 28.60 | 27.35 | 28.60 | 4,464 | +0.86(+3.11%) |
Dec 18, 2014 | 27.98 | 28.22 | 27.74 | 27.74 | 13,943 | +0.24(+0.87%) |
Dec 17, 2014 | 27.64 | 28.22 | 27.40 | 27.50 | 1,086 | -0.24(-0.86%) |
Dec 16, 2014 | 28.02 | 28.31 | 27.45 | 27.74 | 4,041 | -0.29(-1.03%) |
Dec 15, 2014 | 27.35 | 28.02 | 26.73 | 28.02 | 2,780 | +0.96(+3.55%) |
Dec 12, 2014 | 26.87 | 28.02 | 26.83 | 27.07 | 1,311 | +0.19(+0.71%) |
Dec 11, 2014 | 26.49 | 27.74 | 26.49 | 26.87 | 4,564 | +0.38(+1.45%) |
Dec 10, 2014 | 27.83 | 28.31 | 26.49 | 26.49 | 3,616 | -1.15(-4.17%) |
Dec 09, 2014 | 27.83 | 28.12 | 26.92 | 27.64 | 1,244 | +0.00(+0.00%) |
Dec 08, 2014 | 28.31 | 28.31 | 27.16 | 27.64 | 2,503 | -0.96(-3.36%) |
Dec 05, 2014 | 27.74 | 28.79 | 27.74 | 28.60 | 5,177 | +0.86(+3.11%) |
Dec 04, 2014 | 27.64 | 27.83 | 27.02 | 27.74 | 2,525 | +0.38(+1.40%) |
Dec 03, 2014 | 26.20 | 27.35 | 26.11 | 27.35 | 3,107 | +1.06(+4.01%) |
Dec 02, 2014 | 26.11 | 26.83 | 26.11 | 26.30 | 1,282 | +0.38(+1.48%) |
Dec 01, 2014 | 27.07 | 27.07 | 25.78 | 25.91 | 19,200 | -1.01(-3.74%) |
Nov 28, 2014 | 26.97 | 28.12 | 26.68 | 26.92 | 2,416 | -0.05(-0.18%) |
Nov 26, 2014 | 26.87 | 26.97 | 26.97 | 26.97 | 19,911 | +0.29(+1.08%) |
Nov 25, 2014 | 27.45 | 27.45 | 26.49 | 26.68 | 2,909 | -0.48(-1.77%) |
Nov 24, 2014 | 27.07 | 28.12 | 26.39 | 27.16 | 9,577 | -0.29(-1.05%) |
Nov 21, 2014 | 28.89 | 29.18 | 26.97 | 27.45 | 3,292 | -1.15(-4.03%) |
Nov 20, 2014 | 28.31 | 28.98 | 27.83 | 28.60 | 1,870 | +0.00(+0.00%) |
Nov 19, 2014 | 29.66 | 31.38 | 28.22 | 28.60 | 6,826 | -1.06(-3.56%) |
Nov 18, 2014 | 30.87 | 31.29 | 29.56 | 29.66 | 5,342 | -1.15(-3.74%) |
Nov 17, 2014 | 31.96 | 32.06 | 30.52 | 30.81 | 3,602 | -1.54(-4.75%) |
Nov 14, 2014 | 32.82 | 33.59 | 31.67 | 32.34 | 5,892 | -0.38(-1.17%) |
Nov 13, 2014 | 33.02 | 33.54 | 32.49 | 32.73 | 4,663 | -0.10(-0.29%) |
Nov 12, 2014 | 32.63 | 33.50 | 32.63 | 32.82 | 4,739 | +0.19(+0.59%) |
Nov 11, 2014 | 32.92 | 33.50 | 32.25 | 32.63 | 3,217 | +0.00(+0.00%) |
Nov 10, 2014 | 33.88 | 34.55 | 31.77 | 32.63 | 12,938 | -0.96(-2.86%) |
Nov 07, 2014 | 33.59 | 33.88 | 32.63 | 33.59 | 1,738 | -0.10(-0.28%) |
Nov 06, 2014 | 33.78 | 34.46 | 32.54 | 33.69 | 5,035 | +1.82(+5.72%) |
Nov 05, 2014 | 32.34 | 33.21 | 31.77 | 31.86 | 2,407 | -0.19(-0.60%) |
Nov 04, 2014 | 31.77 | 32.63 | 31.77 | 32.06 | 3,027 | +0.00(+0.00%) |