Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.64 | 25.01 | 24.49 | 24.60 | 5,735 | -0.27(-1.09%) |
Jan 29, 2015 | 24.83 | 25.39 | 24.70 | 24.87 | 3,678 | -0.29(-1.15%) |
Jan 28, 2015 | 25.63 | 25.98 | 25.00 | 25.16 | 13,635 | -0.95(-3.64%) |
Jan 27, 2015 | 26.38 | 26.69 | 25.59 | 26.11 | 24,460 | -0.58(-2.17%) |
Jan 26, 2015 | 26.37 | 26.70 | 25.70 | 26.69 | 8,668 | +0.54(+2.07%) |
Jan 23, 2015 | 26.09 | 26.70 | 25.89 | 26.15 | 5,589 | -0.51(-1.91%) |
Jan 22, 2015 | 26.95 | 26.95 | 25.65 | 26.66 | 3,292 | +0.88(+3.41%) |
Jan 21, 2015 | 26.46 | 26.46 | 25.50 | 25.78 | 9,904 | -0.27(-1.04%) |
Jan 20, 2015 | 26.84 | 27.09 | 25.86 | 26.05 | 33,582 | -0.27(-1.02%) |
Jan 16, 2015 | 25.30 | 26.40 | 25.25 | 26.32 | 5,374 | +0.20(+0.76%) |
Jan 15, 2015 | 25.45 | 26.62 | 25.30 | 26.12 | 24,657 | +0.21(+0.81%) |
Jan 14, 2015 | 25.28 | 26.00 | 25.28 | 25.91 | 8,374 | +0.24(+0.93%) |
Jan 13, 2015 | 24.71 | 26.04 | 24.52 | 25.67 | 22,118 | +0.55(+2.19%) |
Jan 12, 2015 | 24.97 | 25.25 | 23.64 | 25.12 | 12,149 | -0.04(-0.16%) |
Jan 09, 2015 | 26.00 | 26.00 | 24.78 | 25.16 | 13,533 | -0.57(-2.22%) |
Jan 08, 2015 | 26.00 | 26.50 | 25.73 | 25.73 | 9,205 | -0.30(-1.15%) |
Jan 07, 2015 | 27.04 | 27.04 | 26.00 | 26.03 | 10,902 | -0.83(-3.09%) |
Jan 06, 2015 | 26.78 | 27.05 | 26.64 | 26.86 | 15,747 | -0.11(-0.41%) |
Jan 05, 2015 | 26.57 | 27.84 | 26.27 | 26.97 | 21,300 | +0.33(+1.24%) |
Jan 02, 2015 | 27.00 | 27.00 | 25.79 | 26.64 | 12,386 | -0.08(-0.30%) |
Dec 31, 2014 | 27.22 | 26.72 | 26.72 | 26.72 | 14,300 | -0.38(-1.40%) |
Dec 30, 2014 | 25.84 | 27.79 | 25.84 | 27.10 | 23,136 | +0.83(+3.16%) |
Dec 29, 2014 | 24.97 | 26.76 | 24.97 | 26.27 | 14,950 | +1.31(+5.25%) |
Dec 26, 2014 | 24.54 | 24.96 | 24.40 | 24.96 | 7,164 | -0.04(-0.16%) |
Dec 24, 2014 | 25.21 | 25.00 | 25.00 | 25.00 | 10,600 | +0.61(+2.50%) |
Dec 23, 2014 | 23.73 | 25.00 | 23.38 | 24.39 | 15,619 | +0.75(+3.17%) |
Dec 22, 2014 | 23.64 | 23.65 | 22.80 | 23.64 | 16,452 | +0.67(+2.92%) |
Dec 19, 2014 | 23.54 | 23.54 | 22.80 | 22.97 | 14,309 | -0.23(-0.99%) |
Dec 18, 2014 | 22.81 | 23.65 | 22.55 | 23.20 | 7,174 | +0.58(+2.56%) |
Dec 17, 2014 | 22.16 | 23.50 | 21.86 | 22.62 | 11,233 | +0.19(+0.85%) |
Dec 16, 2014 | 22.68 | 22.68 | 21.83 | 22.43 | 3,780 | +0.50(+2.28%) |
Dec 15, 2014 | 23.13 | 23.13 | 21.80 | 21.93 | 10,375 | -1.16(-5.02%) |
Dec 12, 2014 | 23.41 | 23.64 | 22.62 | 23.09 | 12,411 | -0.56(-2.37%) |
Dec 11, 2014 | 23.65 | 23.65 | 23.30 | 23.65 | 5,156 | +0.46(+1.98%) |
Dec 10, 2014 | 23.54 | 23.83 | 23.19 | 23.19 | 3,699 | -0.56(-2.36%) |
Dec 09, 2014 | 23.57 | 24.19 | 23.33 | 23.75 | 2,817 | -0.16(-0.67%) |
Dec 08, 2014 | 23.91 | 23.91 | 23.03 | 23.91 | 3,248 | +0.01(+0.04%) |
Dec 05, 2014 | 22.99 | 23.91 | 22.83 | 23.90 | 11,056 | +1.02(+4.46%) |
Dec 04, 2014 | 22.82 | 23.11 | 22.76 | 22.88 | 6,333 | -0.10(-0.44%) |
Dec 03, 2014 | 22.94 | 23.00 | 22.49 | 22.98 | 4,236 | +0.09(+0.39%) |
Dec 02, 2014 | 22.53 | 23.00 | 22.53 | 22.89 | 6,750 | -0.10(-0.43%) |
Dec 01, 2014 | 22.98 | 23.04 | 22.57 | 22.99 | 15,843 | +0.21(+0.92%) |
Nov 28, 2014 | 22.61 | 23.03 | 22.48 | 22.78 | 4,278 | +0.09(+0.40%) |
Nov 26, 2014 | 22.83 | 22.69 | 22.69 | 22.69 | 6,100 | -0.05(-0.22%) |
Nov 25, 2014 | 22.82 | 23.16 | 22.72 | 22.74 | 9,271 | +0.12(+0.53%) |
Nov 24, 2014 | 22.47 | 23.18 | 22.47 | 22.62 | 5,557 | +0.17(+0.76%) |
Nov 21, 2014 | 22.44 | 22.98 | 22.44 | 22.45 | 12,402 | +0.33(+1.49%) |
Nov 20, 2014 | 22.55 | 22.90 | 22.12 | 22.12 | 9,498 | -0.24(-1.07%) |
Nov 19, 2014 | 22.50 | 22.69 | 22.29 | 22.36 | 12,253 | -0.29(-1.28%) |
Nov 18, 2014 | 22.95 | 23.16 | 22.56 | 22.65 | 15,772 | -0.12(-0.53%) |
Nov 17, 2014 | 22.59 | 23.41 | 22.59 | 22.77 | 16,613 | +0.03(+0.13%) |
Nov 14, 2014 | 22.69 | 23.42 | 21.97 | 22.74 | 10,815 | -0.19(-0.83%) |
Nov 13, 2014 | 21.93 | 22.93 | 21.79 | 22.93 | 7,686 | +1.14(+5.23%) |
Nov 12, 2014 | 21.83 | 22.44 | 21.65 | 21.79 | 28,708 | -0.46(-2.07%) |
Nov 11, 2014 | 22.45 | 22.55 | 21.80 | 22.25 | 11,164 | -0.21(-0.93%) |
Nov 10, 2014 | 22.75 | 22.96 | 22.28 | 22.46 | 9,466 | -0.51(-2.22%) |
Nov 07, 2014 | 22.51 | 23.00 | 21.50 | 22.97 | 10,256 | +0.05(+0.22%) |
Nov 06, 2014 | 23.02 | 23.47 | 22.60 | 22.92 | 12,735 | -0.55(-2.34%) |
Nov 05, 2014 | 23.41 | 23.47 | 22.76 | 23.47 | 13,299 | +0.08(+0.34%) |
Nov 04, 2014 | 23.80 | 23.98 | 23.01 | 23.39 | 8,229 | -0.14(-0.59%) |