Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.60 | 23.94 | 23.45 | 23.68 | 1,663,881 | -0.20(-0.85%) |
Jan 29, 2015 | 24.20 | 24.33 | 23.66 | 23.89 | 1,354,372 | -0.29(-1.20%) |
Jan 28, 2015 | 24.54 | 24.62 | 24.14 | 24.18 | 1,100,983 | -0.27(-1.11%) |
Jan 27, 2015 | 24.54 | 24.64 | 24.35 | 24.45 | 1,499,594 | -0.20(-0.80%) |
Jan 26, 2015 | 24.53 | 24.71 | 24.43 | 24.65 | 1,457,314 | +0.14(+0.55%) |
Jan 23, 2015 | 24.54 | 24.73 | 24.36 | 24.51 | 1,473,997 | -0.05(-0.20%) |
Jan 22, 2015 | 24.00 | 24.63 | 23.97 | 24.56 | 1,549,010 | +0.58(+2.42%) |
Jan 21, 2015 | 24.14 | 24.31 | 23.85 | 23.98 | 1,638,195 | -0.42(-1.72%) |
Jan 20, 2015 | 24.55 | 24.62 | 24.24 | 24.40 | 1,779,817 | -0.19(-0.78%) |
Jan 16, 2015 | 23.89 | 24.61 | 23.85 | 24.59 | 1,585,821 | +0.56(+2.31%) |
Jan 15, 2015 | 23.92 | 24.16 | 23.67 | 24.04 | 1,083,952 | +0.12(+0.49%) |
Jan 14, 2015 | 23.98 | 24.07 | 23.64 | 23.92 | 1,468,804 | -0.17(-0.72%) |
Jan 13, 2015 | 24.04 | 24.39 | 23.85 | 24.09 | 1,335,724 | +0.24(+1.01%) |
Jan 12, 2015 | 23.88 | 24.04 | 23.62 | 23.85 | 931,539 | -0.09(-0.39%) |
Jan 09, 2015 | 24.08 | 24.27 | 23.83 | 23.94 | 846,436 | -0.19(-0.77%) |
Jan 08, 2015 | 23.88 | 24.15 | 23.81 | 24.13 | 1,023,025 | +0.31(+1.32%) |
Jan 07, 2015 | 23.96 | 24.09 | 23.73 | 23.81 | 1,662,305 | +0.02(+0.08%) |
Jan 06, 2015 | 23.81 | 23.89 | 23.67 | 23.80 | 1,739,513 | -0.10(-0.44%) |
Jan 05, 2015 | 24.59 | 24.60 | 23.88 | 23.90 | 1,618,000 | -0.75(-3.03%) |
Jan 02, 2015 | 24.81 | 24.94 | 24.52 | 24.65 | 814,602 | -0.23(-0.94%) |
Dec 31, 2014 | 25.08 | 24.88 | 24.88 | 24.88 | 833,344 | -0.14(-0.57%) |
Dec 30, 2014 | 25.13 | 25.17 | 24.94 | 25.02 | 884,784 | -0.04(-0.17%) |
Dec 29, 2014 | 25.41 | 25.45 | 25.07 | 25.07 | 1,281,929 | -0.36(-1.41%) |
Dec 26, 2014 | 25.30 | 25.56 | 25.30 | 25.42 | 841,552 | +0.15(+0.59%) |
Dec 24, 2014 | 25.21 | 25.28 | 25.28 | 25.28 | 492,386 | +0.17(+0.66%) |
Dec 23, 2014 | 24.96 | 25.27 | 24.92 | 25.11 | 943,510 | +0.18(+0.72%) |
Dec 22, 2014 | 24.91 | 25.07 | 24.80 | 24.93 | 1,117,128 | +0.12(+0.47%) |
Dec 19, 2014 | 24.63 | 24.96 | 24.55 | 24.81 | 1,558,136 | +0.28(+1.16%) |
Dec 18, 2014 | 24.43 | 24.53 | 24.18 | 24.53 | 1,446,664 | +0.15(+0.61%) |
Dec 17, 2014 | 24.44 | 24.49 | 24.17 | 24.38 | 1,432,111 | +0.01(+0.05%) |
Dec 16, 2014 | 23.85 | 24.55 | 23.70 | 24.37 | 1,610,226 | +0.52(+2.20%) |
Dec 15, 2014 | 23.88 | 24.07 | 23.74 | 23.85 | 1,194,073 | +0.00(+0.00%) |
Dec 12, 2014 | 24.07 | 24.17 | 23.84 | 23.85 | 898,309 | -0.30(-1.23%) |
Dec 11, 2014 | 23.99 | 24.28 | 23.88 | 24.14 | 1,178,358 | +0.23(+0.95%) |
Dec 10, 2014 | 24.01 | 24.25 | 23.81 | 23.91 | 999,781 | -0.26(-1.07%) |
Dec 09, 2014 | 24.14 | 24.30 | 24.04 | 24.17 | 1,122,036 | -0.10(-0.41%) |
Dec 08, 2014 | 24.38 | 24.43 | 24.18 | 24.27 | 1,000,106 | -0.18(-0.73%) |
Dec 05, 2014 | 24.46 | 24.62 | 24.34 | 24.45 | 921,028 | -0.04(-0.18%) |
Dec 04, 2014 | 24.60 | 24.78 | 24.33 | 24.49 | 914,533 | -0.15(-0.63%) |
Dec 03, 2014 | 24.50 | 24.71 | 24.49 | 24.65 | 780,303 | +0.14(+0.55%) |
Dec 02, 2014 | 24.55 | 24.64 | 24.34 | 24.51 | 1,289,966 | -0.12(-0.50%) |
Dec 01, 2014 | 24.88 | 25.08 | 24.54 | 24.63 | 1,940,999 | +0.21(+0.86%) |
Nov 28, 2014 | 23.92 | 24.48 | 23.91 | 24.43 | 549,065 | +0.39(+1.64%) |
Nov 26, 2014 | 23.91 | 24.03 | 24.03 | 24.03 | 611,713 | +0.12(+0.49%) |
Nov 25, 2014 | 23.73 | 24.01 | 23.73 | 23.91 | 3,166,098 | +0.24(+1.02%) |
Nov 24, 2014 | 23.66 | 23.81 | 23.55 | 23.67 | 623,094 | +0.07(+0.29%) |
Nov 21, 2014 | 23.77 | 23.78 | 23.53 | 23.60 | 685,624 | +0.08(+0.34%) |
Nov 20, 2014 | 23.44 | 23.59 | 23.38 | 23.52 | 606,977 | +0.06(+0.24%) |
Nov 19, 2014 | 23.41 | 23.61 | 23.33 | 23.47 | 781,655 | -0.01(-0.05%) |
Nov 18, 2014 | 23.59 | 23.74 | 23.44 | 23.48 | 815,224 | +0.19(+0.80%) |
Nov 17, 2014 | 23.16 | 23.45 | 23.15 | 23.29 | 1,471,594 | +0.02(+0.10%) |
Nov 14, 2014 | 23.11 | 23.29 | 23.01 | 23.27 | 974,496 | +0.21(+0.92%) |
Nov 13, 2014 | 23.21 | 23.23 | 22.96 | 23.06 | 2,945,119 | -0.10(-0.42%) |
Nov 12, 2014 | 22.96 | 23.26 | 22.90 | 23.16 | 1,173,223 | +0.19(+0.84%) |
Nov 11, 2014 | 22.96 | 23.02 | 22.84 | 22.96 | 845,862 | -0.02(-0.11%) |
Nov 10, 2014 | 22.88 | 23.02 | 22.77 | 22.99 | 1,433,320 | +0.19(+0.85%) |
Nov 07, 2014 | 22.72 | 22.97 | 22.68 | 22.79 | 878,315 | +0.10(+0.43%) |
Nov 06, 2014 | 22.93 | 23.02 | 22.68 | 22.70 | 838,812 | -0.23(-1.00%) |
Nov 05, 2014 | 22.57 | 22.99 | 22.57 | 22.93 | 1,175,671 | +0.38(+1.67%) |
Nov 04, 2014 | 22.41 | 22.59 | 22.29 | 22.55 | 896,845 | +0.04(+0.19%) |