Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.30 | 24.44 | 23.36 | 23.60 | 572,532 | -0.86(-3.52%) |
Jan 29, 2015 | 24.10 | 24.46 | 23.88 | 24.46 | 462,774 | +0.38(+1.58%) |
Jan 28, 2015 | 24.78 | 24.92 | 23.89 | 24.08 | 455,247 | -0.64(-2.59%) |
Jan 27, 2015 | 24.28 | 24.75 | 24.10 | 24.72 | 469,861 | +0.13(+0.53%) |
Jan 26, 2015 | 24.24 | 24.74 | 24.10 | 24.59 | 343,206 | +0.28(+1.15%) |
Jan 23, 2015 | 24.24 | 24.49 | 24.12 | 24.31 | 844,974 | -0.02(-0.08%) |
Jan 22, 2015 | 23.79 | 24.57 | 23.79 | 24.33 | 678,628 | +0.69(+2.92%) |
Jan 21, 2015 | 23.64 | 23.85 | 23.30 | 23.64 | 728,212 | -0.11(-0.46%) |
Jan 20, 2015 | 24.08 | 24.56 | 23.68 | 23.75 | 975,100 | -0.33(-1.37%) |
Jan 16, 2015 | 23.68 | 24.14 | 23.50 | 24.08 | 862,681 | +0.38(+1.60%) |
Jan 15, 2015 | 24.03 | 24.17 | 23.50 | 23.70 | 841,029 | -0.35(-1.46%) |
Jan 14, 2015 | 24.34 | 24.52 | 23.86 | 24.05 | 1,019,221 | -0.64(-2.59%) |
Jan 13, 2015 | 25.00 | 25.15 | 24.46 | 24.69 | 741,166 | -0.13(-0.52%) |
Jan 12, 2015 | 24.38 | 24.84 | 24.01 | 24.82 | 697,968 | +0.40(+1.64%) |
Jan 09, 2015 | 25.13 | 25.20 | 24.40 | 24.42 | 766,402 | -0.66(-2.63%) |
Jan 08, 2015 | 24.57 | 25.31 | 24.51 | 25.08 | 1,334,590 | +0.57(+2.33%) |
Jan 07, 2015 | 23.81 | 24.59 | 23.73 | 24.51 | 1,128,214 | +0.94(+3.99%) |
Jan 06, 2015 | 24.20 | 24.35 | 23.56 | 23.57 | 668,289 | -0.54(-2.24%) |
Jan 05, 2015 | 24.13 | 24.55 | 24.00 | 24.11 | 798,945 | -0.22(-0.90%) |
Jan 02, 2015 | 24.39 | 24.52 | 23.92 | 24.33 | 990,755 | +0.02(+0.08%) |
Dec 31, 2014 | 24.35 | 24.31 | 24.31 | 24.31 | 617,300 | +0.06(+0.25%) |
Dec 30, 2014 | 24.19 | 24.67 | 24.05 | 24.25 | 1,118,962 | +0.09(+0.37%) |
Dec 29, 2014 | 23.21 | 24.32 | 23.21 | 24.16 | 997,353 | +0.95(+4.09%) |
Dec 26, 2014 | 22.90 | 23.45 | 22.80 | 23.21 | 650,304 | +0.42(+1.84%) |
Dec 24, 2014 | 22.75 | 22.79 | 22.79 | 22.79 | 492,600 | +0.17(+0.75%) |
Dec 23, 2014 | 22.79 | 23.23 | 22.54 | 22.62 | 1,579,193 | +0.00(+0.00%) |
Dec 22, 2014 | 22.98 | 23.20 | 22.40 | 22.62 | 2,858,957 | -0.73(-3.13%) |
Dec 19, 2014 | 24.62 | 24.89 | 22.61 | 23.35 | 7,336,426 | -5.55(-19.20%) |
Dec 18, 2014 | 28.75 | 29.02 | 28.35 | 28.90 | 692,763 | +0.41(+1.44%) |
Dec 17, 2014 | 28.10 | 28.54 | 27.84 | 28.49 | 796,085 | +0.35(+1.24%) |
Dec 16, 2014 | 28.28 | 28.70 | 28.13 | 28.14 | 798,230 | -0.29(-1.02%) |
Dec 15, 2014 | 28.66 | 28.78 | 27.96 | 28.43 | 923,754 | +0.11(+0.39%) |
Dec 12, 2014 | 27.79 | 28.73 | 27.43 | 28.32 | 657,646 | +0.15(+0.53%) |
Dec 11, 2014 | 28.08 | 28.79 | 28.08 | 28.17 | 443,709 | +0.22(+0.79%) |
Dec 10, 2014 | 28.23 | 28.69 | 27.94 | 27.95 | 762,782 | -0.36(-1.27%) |
Dec 09, 2014 | 27.91 | 28.49 | 27.90 | 28.31 | 633,533 | +0.03(+0.11%) |
Dec 08, 2014 | 28.28 | 28.66 | 27.46 | 28.28 | 350,398 | +0.00(+0.00%) |
Dec 05, 2014 | 28.20 | 28.44 | 27.95 | 28.28 | 618,444 | -0.11(-0.39%) |
Dec 04, 2014 | 28.19 | 28.47 | 27.89 | 28.39 | 506,883 | +0.08(+0.28%) |
Dec 03, 2014 | 27.60 | 28.48 | 27.57 | 28.31 | 541,911 | +0.71(+2.57%) |
Dec 02, 2014 | 27.93 | 28.23 | 27.21 | 27.60 | 764,136 | -0.21(-0.76%) |
Dec 01, 2014 | 28.37 | 28.40 | 27.60 | 27.81 | 623,535 | -0.73(-2.56%) |
Nov 28, 2014 | 28.45 | 28.98 | 28.45 | 28.54 | 278,393 | +0.25(+0.88%) |
Nov 26, 2014 | 28.40 | 28.29 | 28.29 | 28.29 | 330,900 | -0.05(-0.18%) |
Nov 25, 2014 | 28.50 | 28.70 | 28.00 | 28.34 | 432,373 | -0.11(-0.39%) |
Nov 24, 2014 | 27.50 | 28.63 | 26.31 | 28.45 | 691,804 | +0.97(+3.53%) |
Nov 21, 2014 | 28.30 | 28.59 | 27.33 | 27.48 | 948,787 | -0.39(-1.40%) |
Nov 20, 2014 | 27.21 | 27.92 | 27.21 | 27.87 | 361,969 | +0.62(+2.28%) |
Nov 19, 2014 | 26.25 | 27.41 | 26.25 | 27.25 | 356,900 | +0.11(+0.41%) |
Nov 18, 2014 | 27.43 | 27.57 | 26.98 | 27.14 | 662,337 | -0.30(-1.09%) |
Nov 17, 2014 | 27.94 | 28.10 | 27.40 | 27.44 | 629,185 | -0.61(-2.17%) |
Nov 14, 2014 | 27.40 | 28.11 | 27.27 | 28.05 | 744,398 | +0.67(+2.45%) |
Nov 13, 2014 | 27.50 | 28.09 | 27.00 | 27.38 | 876,361 | -0.22(-0.80%) |
Nov 12, 2014 | 26.63 | 27.72 | 26.63 | 27.60 | 875,521 | +1.10(+4.15%) |
Nov 11, 2014 | 26.40 | 26.87 | 26.16 | 26.50 | 510,850 | +0.20(+0.76%) |
Nov 10, 2014 | 26.55 | 26.61 | 26.01 | 26.30 | 514,582 | -0.27(-1.02%) |
Nov 07, 2014 | 26.94 | 26.95 | 26.41 | 26.57 | 375,949 | -0.48(-1.77%) |
Nov 06, 2014 | 26.55 | 27.11 | 26.32 | 27.05 | 441,501 | +0.62(+2.35%) |
Nov 05, 2014 | 26.55 | 26.86 | 26.09 | 26.43 | 704,105 | +0.08(+0.30%) |
Nov 04, 2014 | 26.45 | 26.59 | 25.95 | 26.35 | 729,676 | -0.28(-1.05%) |