Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.31 | 23.38 | 23.14 | 23.18 | 187,513 | -0.54(-2.30%) |
Jan 29, 2015 | 23.75 | 23.80 | 23.56 | 23.73 | 100,943 | +0.01(+0.06%) |
Jan 28, 2015 | 23.96 | 23.99 | 23.66 | 23.71 | 186,610 | -0.30(-1.23%) |
Jan 27, 2015 | 23.86 | 24.07 | 23.86 | 24.01 | 144,720 | -0.13(-0.54%) |
Jan 26, 2015 | 24.11 | 24.23 | 24.06 | 24.14 | 132,153 | -0.04(-0.17%) |
Jan 23, 2015 | 24.27 | 24.34 | 24.17 | 24.18 | 95,719 | -0.24(-0.99%) |
Jan 22, 2015 | 24.13 | 24.44 | 24.04 | 24.42 | 142,635 | +0.48(+1.99%) |
Jan 21, 2015 | 23.67 | 23.97 | 23.67 | 23.95 | 422,238 | +0.41(+1.73%) |
Jan 20, 2015 | 23.57 | 23.57 | 23.42 | 23.54 | 127,580 | -0.10(-0.44%) |
Jan 16, 2015 | 23.42 | 23.65 | 23.35 | 23.65 | 139,892 | +0.20(+0.85%) |
Jan 15, 2015 | 23.72 | 23.74 | 23.40 | 23.45 | 220,701 | -0.11(-0.47%) |
Jan 14, 2015 | 23.44 | 23.58 | 23.38 | 23.56 | 105,866 | -0.07(-0.29%) |
Jan 13, 2015 | 23.71 | 23.82 | 23.46 | 23.62 | 131,754 | +0.14(+0.62%) |
Jan 12, 2015 | 23.62 | 23.62 | 23.40 | 23.48 | 307,530 | -0.26(-1.10%) |
Jan 09, 2015 | 23.85 | 23.85 | 23.63 | 23.74 | 54,412 | -0.20(-0.83%) |
Jan 08, 2015 | 23.76 | 24.00 | 23.76 | 23.94 | 1,180,710 | +0.38(+1.61%) |
Jan 07, 2015 | 23.41 | 23.58 | 23.36 | 23.56 | 285,280 | +0.52(+2.27%) |
Jan 06, 2015 | 23.28 | 23.33 | 23.00 | 23.04 | 168,580 | -0.14(-0.62%) |
Jan 05, 2015 | 23.36 | 23.37 | 23.14 | 23.18 | 160,905 | -0.20(-0.85%) |
Jan 02, 2015 | 23.54 | 23.54 | 23.30 | 23.38 | 68,364 | -0.13(-0.56%) |
Dec 31, 2014 | 23.59 | 23.51 | 23.51 | 23.51 | 267,487 | -0.07(-0.29%) |
Dec 30, 2014 | 23.53 | 23.65 | 23.52 | 23.58 | 265,572 | +0.06(+0.26%) |
Dec 29, 2014 | 23.54 | 23.65 | 23.49 | 23.52 | 277,687 | -0.08(-0.35%) |
Dec 26, 2014 | 23.65 | 23.68 | 23.56 | 23.60 | 79,188 | +0.12(+0.50%) |
Dec 24, 2014 | 23.45 | 23.49 | 23.49 | 23.49 | 144,913 | +0.06(+0.24%) |
Dec 23, 2014 | 23.58 | 23.58 | 23.40 | 23.43 | 303,476 | -0.20(-0.85%) |
Dec 22, 2014 | 23.55 | 23.66 | 23.54 | 23.63 | 185,481 | +0.24(+1.03%) |
Dec 19, 2014 | 23.38 | 23.50 | 23.23 | 23.39 | 218,882 | -0.01(-0.04%) |
Dec 18, 2014 | 23.45 | 23.55 | 23.28 | 23.40 | 158,500 | +0.14(+0.62%) |
Dec 17, 2014 | 22.81 | 23.50 | 22.81 | 23.26 | 276,971 | +0.49(+2.17%) |
Dec 16, 2014 | 22.69 | 23.11 | 22.55 | 22.76 | 445,327 | -0.16(-0.72%) |
Dec 15, 2014 | 23.30 | 23.39 | 22.84 | 22.93 | 287,123 | -0.38(-1.62%) |
Dec 12, 2014 | 23.60 | 23.61 | 23.30 | 23.30 | 216,991 | -0.24(-1.02%) |
Dec 11, 2014 | 23.60 | 23.73 | 23.52 | 23.54 | 149,830 | -0.14(-0.61%) |
Dec 10, 2014 | 24.04 | 24.05 | 23.67 | 23.69 | 191,174 | -0.35(-1.45%) |
Dec 09, 2014 | 24.04 | 24.04 | 23.92 | 24.04 | 153,551 | -0.19(-0.79%) |
Dec 08, 2014 | 24.45 | 24.45 | 24.14 | 24.23 | 128,490 | -0.35(-1.42%) |
Dec 05, 2014 | 24.57 | 24.60 | 24.45 | 24.58 | 146,335 | -0.16(-0.64%) |
Dec 04, 2014 | 24.77 | 24.80 | 24.70 | 24.73 | 98,055 | -0.01(-0.06%) |
Dec 03, 2014 | 24.72 | 24.81 | 24.70 | 24.75 | 119,319 | +0.19(+0.78%) |
Dec 02, 2014 | 24.66 | 24.71 | 24.56 | 24.56 | 107,171 | +0.03(+0.14%) |
Dec 01, 2014 | 24.63 | 24.66 | 24.45 | 24.52 | 102,242 | -0.27(-1.08%) |
Nov 28, 2014 | 25.02 | 25.02 | 24.76 | 24.79 | 46,884 | -0.32(-1.28%) |
Nov 26, 2014 | 25.09 | 25.11 | 25.11 | 25.11 | 83,067 | +0.23(+0.91%) |
Nov 25, 2014 | 24.98 | 25.10 | 24.88 | 24.89 | 191,024 | -0.05(-0.19%) |
Nov 24, 2014 | 24.89 | 25.06 | 24.86 | 24.93 | 251,367 | -0.10(-0.38%) |
Nov 21, 2014 | 24.88 | 25.08 | 24.84 | 25.03 | 239,870 | +0.62(+2.55%) |
Nov 20, 2014 | 24.37 | 24.47 | 24.35 | 24.41 | 125,776 | -0.02(-0.08%) |
Nov 19, 2014 | 24.40 | 24.55 | 24.31 | 24.43 | 112,243 | -0.01(-0.03%) |
Nov 18, 2014 | 24.32 | 24.45 | 24.31 | 24.43 | 245,295 | +0.10(+0.42%) |
Nov 17, 2014 | 24.40 | 24.41 | 24.29 | 24.33 | 105,641 | -0.21(-0.87%) |
Nov 14, 2014 | 24.34 | 24.54 | 24.32 | 24.54 | 227,281 | +0.14(+0.59%) |
Nov 13, 2014 | 24.56 | 24.63 | 24.34 | 24.40 | 367,946 | -0.09(-0.36%) |
Nov 12, 2014 | 24.49 | 24.62 | 24.41 | 24.49 | 835,923 | -0.08(-0.33%) |
Nov 11, 2014 | 24.49 | 24.60 | 24.44 | 24.57 | 167,882 | +0.06(+0.25%) |
Nov 10, 2014 | 24.66 | 24.67 | 24.48 | 24.51 | 115,819 | +0.03(+0.11%) |
Nov 07, 2014 | 24.39 | 24.50 | 24.37 | 24.48 | 49,863 | +0.14(+0.59%) |
Nov 06, 2014 | 24.56 | 24.56 | 24.32 | 24.34 | 70,015 | -0.34(-1.39%) |
Nov 05, 2014 | 24.78 | 24.78 | 24.55 | 24.68 | 115,689 | -0.33(-1.31%) |
Nov 04, 2014 | 25.00 | 25.03 | 24.89 | 25.01 | 137,573 | +0.04(+0.16%) |