Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.45 | 24.81 | 21.45 | 24.29 | 375,005 | -0.67(-2.68%) |
Jan 29, 2015 | 24.60 | 25.11 | 24.25 | 24.96 | 205,307 | +0.40(+1.63%) |
Jan 28, 2015 | 25.50 | 25.50 | 24.40 | 24.56 | 212,183 | -0.91(-3.57%) |
Jan 27, 2015 | 24.87 | 25.79 | 24.81 | 25.47 | 217,258 | +0.26(+1.03%) |
Jan 26, 2015 | 24.71 | 25.30 | 24.63 | 25.21 | 264,615 | +0.42(+1.69%) |
Jan 23, 2015 | 24.33 | 25.00 | 24.28 | 24.79 | 206,787 | +0.39(+1.60%) |
Jan 22, 2015 | 24.81 | 24.81 | 23.63 | 24.40 | 273,270 | -0.19(-0.77%) |
Jan 21, 2015 | 25.30 | 25.43 | 24.15 | 24.59 | 403,031 | -1.19(-4.62%) |
Jan 20, 2015 | 25.95 | 26.00 | 24.64 | 25.78 | 461,669 | -0.05(-0.19%) |
Jan 16, 2015 | 24.70 | 25.87 | 24.58 | 25.83 | 280,968 | +1.06(+4.28%) |
Jan 15, 2015 | 24.71 | 25.05 | 24.19 | 24.77 | 336,651 | +0.17(+0.69%) |
Jan 14, 2015 | 24.65 | 25.34 | 24.32 | 24.60 | 300,276 | -0.43(-1.72%) |
Jan 13, 2015 | 25.61 | 25.92 | 24.68 | 25.03 | 371,676 | -0.27(-1.07%) |
Jan 12, 2015 | 24.54 | 25.99 | 24.32 | 25.30 | 539,423 | +1.06(+4.37%) |
Jan 09, 2015 | 24.68 | 24.74 | 23.59 | 24.24 | 465,446 | -0.28(-1.14%) |
Jan 08, 2015 | 20.16 | 24.81 | 20.11 | 24.52 | 1,217,865 | +4.60(+23.09%) |
Jan 07, 2015 | 19.80 | 20.10 | 19.72 | 19.92 | 405,242 | +0.06(+0.30%) |
Jan 06, 2015 | 20.47 | 20.66 | 19.53 | 19.86 | 322,443 | -0.61(-2.98%) |
Jan 05, 2015 | 19.86 | 20.98 | 19.84 | 20.47 | 329,036 | +0.37(+1.84%) |
Jan 02, 2015 | 19.83 | 20.41 | 19.66 | 20.10 | 266,905 | +0.30(+1.52%) |
Dec 31, 2014 | 19.64 | 19.80 | 19.80 | 19.80 | 344,500 | +0.33(+1.69%) |
Dec 30, 2014 | 19.54 | 19.92 | 19.13 | 19.47 | 212,637 | +0.03(+0.15%) |
Dec 29, 2014 | 19.97 | 20.44 | 19.23 | 19.44 | 381,762 | -0.80(-3.95%) |
Dec 26, 2014 | 20.00 | 20.51 | 19.80 | 20.24 | 166,388 | +0.40(+2.02%) |
Dec 24, 2014 | 19.35 | 19.84 | 19.84 | 19.84 | 201,100 | +0.39(+2.01%) |
Dec 23, 2014 | 20.78 | 21.09 | 19.02 | 19.45 | 558,693 | -1.32(-6.36%) |
Dec 22, 2014 | 21.40 | 21.61 | 20.62 | 20.77 | 221,059 | -0.65(-3.03%) |
Dec 19, 2014 | 21.49 | 22.00 | 21.17 | 21.42 | 811,177 | -0.13(-0.60%) |
Dec 18, 2014 | 21.02 | 21.74 | 20.89 | 21.55 | 360,911 | +0.63(+3.01%) |
Dec 17, 2014 | 20.31 | 20.95 | 20.00 | 20.92 | 299,167 | +0.61(+3.00%) |
Dec 16, 2014 | 20.00 | 20.90 | 19.97 | 20.31 | 315,121 | +0.38(+1.91%) |
Dec 15, 2014 | 21.24 | 21.89 | 19.90 | 19.93 | 732,475 | -2.19(-9.90%) |
Dec 12, 2014 | 22.05 | 22.51 | 21.61 | 22.12 | 248,750 | -0.23(-1.03%) |
Dec 11, 2014 | 22.35 | 22.81 | 21.84 | 22.35 | 220,420 | +0.21(+0.95%) |
Dec 10, 2014 | 24.00 | 24.00 | 22.10 | 22.14 | 331,257 | -1.44(-6.11%) |
Dec 09, 2014 | 22.64 | 23.63 | 22.19 | 23.58 | 249,711 | +0.75(+3.29%) |
Dec 08, 2014 | 22.39 | 23.21 | 22.38 | 22.83 | 266,997 | +0.44(+1.97%) |
Dec 05, 2014 | 21.95 | 22.52 | 21.95 | 22.39 | 187,735 | +0.33(+1.50%) |
Dec 04, 2014 | 22.05 | 22.26 | 21.66 | 22.06 | 198,174 | +0.01(+0.05%) |
Dec 03, 2014 | 21.54 | 22.18 | 21.35 | 22.05 | 253,485 | +0.46(+2.13%) |
Dec 02, 2014 | 20.75 | 21.88 | 20.75 | 21.59 | 429,084 | +0.28(+1.31%) |
Dec 01, 2014 | 22.70 | 22.72 | 21.17 | 21.31 | 451,466 | -1.56(-6.82%) |
Nov 28, 2014 | 23.00 | 23.68 | 22.69 | 22.87 | 167,491 | -0.30(-1.29%) |
Nov 26, 2014 | 22.62 | 23.17 | 23.17 | 23.17 | 249,000 | +0.43(+1.89%) |
Nov 25, 2014 | 23.06 | 23.10 | 22.11 | 22.74 | 289,966 | -0.14(-0.61%) |
Nov 24, 2014 | 22.90 | 23.65 | 22.44 | 22.88 | 335,751 | -0.01(-0.04%) |
Nov 21, 2014 | 23.25 | 23.57 | 22.77 | 22.89 | 222,135 | +0.02(+0.09%) |
Nov 20, 2014 | 23.06 | 23.31 | 22.73 | 22.87 | 143,193 | -0.20(-0.87%) |
Nov 19, 2014 | 23.03 | 23.18 | 22.64 | 23.07 | 226,308 | -0.10(-0.43%) |
Nov 18, 2014 | 23.46 | 23.90 | 23.02 | 23.17 | 257,796 | -0.23(-0.98%) |
Nov 17, 2014 | 23.30 | 23.93 | 23.18 | 23.40 | 214,019 | +0.10(+0.43%) |
Nov 14, 2014 | 23.89 | 23.89 | 22.93 | 23.30 | 212,469 | -0.57(-2.39%) |
Nov 13, 2014 | 23.84 | 24.19 | 23.61 | 23.87 | 205,617 | -0.02(-0.08%) |
Nov 12, 2014 | 23.35 | 23.98 | 23.14 | 23.89 | 168,148 | +0.33(+1.40%) |
Nov 11, 2014 | 23.50 | 23.90 | 23.09 | 23.56 | 264,950 | -0.02(-0.08%) |
Nov 10, 2014 | 22.86 | 23.68 | 22.33 | 23.58 | 284,530 | +0.61(+2.66%) |
Nov 07, 2014 | 23.41 | 23.41 | 22.55 | 22.97 | 378,288 | -0.38(-1.63%) |
Nov 06, 2014 | 24.35 | 24.35 | 22.08 | 23.35 | 861,835 | -1.25(-5.08%) |
Nov 05, 2014 | 25.41 | 25.48 | 24.45 | 24.60 | 427,024 | -0.51(-2.03%) |
Nov 04, 2014 | 25.24 | 26.00 | 25.03 | 25.11 | 398,695 | -0.35(-1.37%) |