Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.67 | 24.02 | 22.95 | 23.08 | 1,390,784 | -0.58(-2.46%) |
Jan 29, 2015 | 24.37 | 24.55 | 23.42 | 23.66 | 1,283,128 | -0.69(-2.82%) |
Jan 28, 2015 | 25.15 | 25.29 | 24.24 | 24.35 | 757,392 | -0.53(-2.11%) |
Jan 27, 2015 | 24.52 | 24.97 | 24.38 | 24.87 | 589,750 | -0.01(-0.03%) |
Jan 26, 2015 | 24.63 | 24.90 | 24.37 | 24.88 | 607,878 | +0.22(+0.89%) |
Jan 23, 2015 | 24.73 | 24.89 | 24.42 | 24.66 | 547,025 | -0.14(-0.55%) |
Jan 22, 2015 | 24.26 | 24.83 | 24.06 | 24.80 | 636,955 | +0.75(+3.13%) |
Jan 21, 2015 | 24.67 | 24.77 | 23.93 | 24.05 | 598,757 | -0.64(-2.59%) |
Jan 20, 2015 | 24.94 | 25.06 | 24.45 | 24.69 | 751,124 | +0.23(+0.96%) |
Jan 16, 2015 | 24.25 | 24.50 | 24.09 | 24.45 | 673,281 | +0.11(+0.47%) |
Jan 15, 2015 | 24.76 | 24.90 | 24.34 | 24.34 | 575,668 | -0.32(-1.28%) |
Jan 14, 2015 | 24.52 | 24.94 | 24.31 | 24.65 | 488,111 | -0.32(-1.30%) |
Jan 13, 2015 | 24.85 | 25.15 | 24.36 | 24.98 | 772,487 | +0.40(+1.61%) |
Jan 12, 2015 | 24.33 | 24.65 | 24.19 | 24.58 | 539,878 | +0.35(+1.44%) |
Jan 09, 2015 | 24.72 | 24.92 | 24.21 | 24.23 | 462,866 | -0.46(-1.87%) |
Jan 08, 2015 | 24.30 | 24.80 | 24.21 | 24.69 | 824,486 | +0.53(+2.21%) |
Jan 07, 2015 | 24.18 | 24.29 | 23.89 | 24.16 | 630,274 | +0.11(+0.44%) |
Jan 06, 2015 | 24.69 | 24.81 | 23.95 | 24.06 | 839,651 | -0.61(-2.46%) |
Jan 05, 2015 | 25.15 | 25.15 | 24.62 | 24.66 | 570,431 | -0.52(-2.06%) |
Jan 02, 2015 | 25.35 | 25.52 | 24.73 | 25.18 | 360,066 | -0.02(-0.06%) |
Dec 31, 2014 | 25.33 | 25.20 | 25.20 | 25.20 | 445,448 | +0.01(+0.03%) |
Dec 30, 2014 | 25.28 | 25.51 | 25.09 | 25.19 | 514,432 | -0.12(-0.48%) |
Dec 29, 2014 | 25.37 | 25.57 | 25.28 | 25.31 | 270,477 | -0.10(-0.38%) |
Dec 26, 2014 | 25.31 | 25.61 | 25.31 | 25.41 | 285,514 | +0.16(+0.64%) |
Dec 24, 2014 | 25.28 | 25.24 | 25.24 | 25.24 | 252,368 | -0.01(-0.03%) |
Dec 23, 2014 | 25.12 | 25.30 | 24.88 | 25.25 | 404,377 | +0.27(+1.07%) |
Dec 22, 2014 | 24.99 | 25.18 | 24.85 | 24.99 | 364,875 | +0.04(+0.16%) |
Dec 19, 2014 | 25.17 | 25.38 | 24.94 | 24.95 | 1,141,786 | -0.16(-0.64%) |
Dec 18, 2014 | 25.08 | 25.24 | 24.87 | 25.11 | 739,260 | +0.20(+0.81%) |
Dec 17, 2014 | 24.74 | 24.92 | 24.22 | 24.90 | 988,195 | +0.13(+0.52%) |
Dec 16, 2014 | 24.62 | 25.03 | 24.40 | 24.78 | 972,958 | +0.10(+0.39%) |
Dec 15, 2014 | 24.59 | 25.03 | 24.53 | 24.68 | 847,207 | +0.15(+0.59%) |
Dec 12, 2014 | 24.27 | 24.72 | 24.15 | 24.53 | 719,806 | +0.03(+0.13%) |
Dec 11, 2014 | 24.45 | 24.78 | 24.45 | 24.50 | 618,248 | +0.15(+0.60%) |
Dec 10, 2014 | 24.23 | 24.52 | 23.97 | 24.36 | 841,902 | +0.02(+0.07%) |
Dec 09, 2014 | 24.20 | 24.51 | 23.67 | 24.34 | 1,026,770 | -0.19(-0.79%) |
Dec 08, 2014 | 24.78 | 24.88 | 24.33 | 24.53 | 691,751 | -0.35(-1.40%) |
Dec 05, 2014 | 25.02 | 25.30 | 24.74 | 24.88 | 835,092 | -0.14(-0.55%) |
Dec 04, 2014 | 24.95 | 25.13 | 24.84 | 25.02 | 739,656 | +0.00(+0.00%) |
Dec 03, 2014 | 24.78 | 25.10 | 24.62 | 25.02 | 869,196 | +0.28(+1.14%) |
Dec 02, 2014 | 24.55 | 24.86 | 24.24 | 24.74 | 556,719 | +0.16(+0.66%) |
Dec 01, 2014 | 25.07 | 25.13 | 24.44 | 24.57 | 865,405 | -0.48(-1.90%) |
Nov 28, 2014 | 24.64 | 25.28 | 24.57 | 25.05 | 580,267 | +0.56(+2.27%) |
Nov 26, 2014 | 24.27 | 24.49 | 24.49 | 24.49 | 693,331 | +0.21(+0.86%) |
Nov 25, 2014 | 24.52 | 25.55 | 24.08 | 24.28 | 1,329,004 | +0.52(+2.17%) |
Nov 24, 2014 | 23.51 | 23.78 | 23.51 | 23.77 | 600,776 | +0.28(+1.20%) |
Nov 21, 2014 | 23.44 | 23.73 | 23.18 | 23.48 | 667,927 | +0.27(+1.18%) |
Nov 20, 2014 | 22.83 | 23.23 | 22.80 | 23.21 | 348,811 | +0.23(+1.02%) |
Nov 19, 2014 | 22.87 | 23.06 | 22.63 | 22.97 | 625,536 | +0.05(+0.21%) |
Nov 18, 2014 | 22.91 | 23.23 | 22.76 | 22.93 | 805,538 | -0.01(-0.03%) |
Nov 17, 2014 | 22.91 | 23.06 | 22.85 | 22.93 | 514,282 | -0.08(-0.35%) |
Nov 14, 2014 | 23.11 | 23.29 | 22.80 | 23.02 | 546,478 | -0.13(-0.56%) |
Nov 13, 2014 | 23.08 | 23.18 | 22.88 | 23.14 | 394,050 | +0.07(+0.32%) |
Nov 12, 2014 | 22.85 | 23.12 | 22.78 | 23.07 | 640,487 | +0.11(+0.49%) |
Nov 11, 2014 | 22.86 | 23.00 | 22.80 | 22.96 | 339,383 | +0.07(+0.32%) |
Nov 10, 2014 | 22.85 | 23.00 | 22.75 | 22.89 | 442,954 | +0.04(+0.18%) |
Nov 07, 2014 | 22.92 | 23.01 | 22.72 | 22.85 | 676,030 | -0.06(-0.25%) |
Nov 06, 2014 | 22.52 | 22.91 | 22.34 | 22.90 | 526,154 | +0.38(+1.68%) |
Nov 05, 2014 | 22.65 | 22.99 | 22.41 | 22.52 | 741,712 | -0.02(-0.07%) |
Nov 04, 2014 | 22.31 | 22.87 | 22.30 | 22.54 | 658,238 | +0.14(+0.61%) |