Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.54 | 24.59 | 23.84 | 23.95 | 1,103,830 | -0.85(-3.43%) |
Jan 29, 2015 | 24.53 | 24.88 | 24.46 | 24.80 | 674,914 | +0.43(+1.78%) |
Jan 28, 2015 | 24.46 | 24.65 | 24.31 | 24.37 | 770,527 | -0.03(-0.10%) |
Jan 27, 2015 | 24.05 | 24.43 | 24.02 | 24.39 | 526,133 | +0.09(+0.35%) |
Jan 26, 2015 | 23.90 | 24.37 | 23.86 | 24.31 | 682,633 | +0.34(+1.42%) |
Jan 23, 2015 | 24.21 | 24.31 | 23.94 | 23.97 | 643,558 | -0.20(-0.81%) |
Jan 22, 2015 | 23.19 | 24.22 | 23.14 | 24.16 | 838,482 | +1.03(+4.45%) |
Jan 21, 2015 | 23.03 | 23.19 | 22.85 | 23.13 | 592,320 | -0.02(-0.07%) |
Jan 20, 2015 | 23.45 | 23.56 | 22.94 | 23.15 | 1,007,588 | -0.28(-1.20%) |
Jan 16, 2015 | 23.19 | 23.50 | 22.89 | 23.43 | 1,038,725 | +0.20(+0.84%) |
Jan 15, 2015 | 23.88 | 23.91 | 23.13 | 23.23 | 1,437,200 | -0.54(-2.25%) |
Jan 14, 2015 | 23.91 | 24.11 | 23.58 | 23.77 | 1,378,453 | -0.67(-2.75%) |
Jan 13, 2015 | 24.23 | 25.22 | 24.23 | 24.44 | 2,790,638 | -0.77(-3.04%) |
Jan 12, 2015 | 25.10 | 25.27 | 24.94 | 25.21 | 611,776 | +0.09(+0.37%) |
Jan 09, 2015 | 24.71 | 25.25 | 24.58 | 25.11 | 1,119,065 | +0.37(+1.51%) |
Jan 08, 2015 | 24.51 | 24.78 | 24.34 | 24.74 | 1,252,860 | +0.62(+2.57%) |
Jan 07, 2015 | 24.03 | 24.37 | 23.92 | 24.12 | 1,189,048 | +0.25(+1.03%) |
Jan 06, 2015 | 24.40 | 24.51 | 23.73 | 23.87 | 1,080,905 | -0.59(-2.40%) |
Jan 05, 2015 | 24.56 | 24.66 | 24.23 | 24.46 | 996,065 | -0.24(-0.96%) |
Jan 02, 2015 | 25.13 | 25.22 | 24.20 | 24.70 | 887,035 | -0.37(-1.49%) |
Dec 31, 2014 | 25.40 | 25.07 | 25.07 | 25.07 | 1,014,390 | -0.33(-1.31%) |
Dec 30, 2014 | 25.64 | 25.72 | 25.30 | 25.40 | 430,825 | -0.34(-1.32%) |
Dec 29, 2014 | 25.33 | 25.85 | 25.33 | 25.74 | 423,243 | +0.36(+1.40%) |
Dec 26, 2014 | 25.25 | 25.48 | 25.14 | 25.39 | 246,280 | +0.21(+0.84%) |
Dec 24, 2014 | 25.43 | 25.18 | 25.18 | 25.18 | 288,903 | -0.25(-1.00%) |
Dec 23, 2014 | 25.29 | 25.74 | 25.27 | 25.43 | 331,722 | +0.20(+0.77%) |
Dec 22, 2014 | 25.18 | 25.43 | 25.04 | 25.23 | 554,577 | +0.00(+0.00%) |
Dec 19, 2014 | 25.29 | 25.31 | 24.59 | 25.23 | 1,389,551 | -0.13(-0.50%) |
Dec 18, 2014 | 25.55 | 25.61 | 25.14 | 25.36 | 538,841 | +0.14(+0.54%) |
Dec 17, 2014 | 25.18 | 25.31 | 24.68 | 25.23 | 1,014,262 | +0.16(+0.64%) |
Dec 16, 2014 | 24.71 | 25.33 | 24.54 | 25.06 | 1,201,222 | +0.29(+1.16%) |
Dec 15, 2014 | 25.05 | 25.19 | 24.55 | 24.78 | 797,448 | -0.17(-0.68%) |
Dec 12, 2014 | 24.28 | 25.15 | 24.26 | 24.95 | 1,022,779 | +0.32(+1.31%) |
Dec 11, 2014 | 24.59 | 25.12 | 24.23 | 24.62 | 700,667 | +0.20(+0.80%) |
Dec 10, 2014 | 24.85 | 25.06 | 24.39 | 24.43 | 597,769 | -0.45(-1.81%) |
Dec 09, 2014 | 24.62 | 25.00 | 24.45 | 24.88 | 1,007,319 | +0.01(+0.03%) |
Dec 08, 2014 | 25.12 | 25.18 | 24.67 | 24.87 | 702,781 | -0.29(-1.15%) |
Dec 05, 2014 | 25.56 | 25.56 | 25.10 | 25.16 | 766,556 | -0.42(-1.66%) |
Dec 04, 2014 | 25.75 | 25.91 | 25.30 | 25.58 | 530,355 | -0.28(-1.08%) |
Dec 03, 2014 | 25.70 | 25.95 | 25.62 | 25.86 | 495,339 | +0.12(+0.46%) |
Dec 02, 2014 | 25.75 | 26.11 | 25.57 | 25.74 | 519,562 | +0.12(+0.46%) |
Dec 01, 2014 | 25.77 | 25.97 | 25.55 | 25.62 | 741,381 | -0.28(-1.08%) |
Nov 28, 2014 | 26.02 | 26.11 | 25.71 | 25.91 | 811,369 | -0.06(-0.23%) |
Nov 26, 2014 | 25.47 | 25.96 | 25.96 | 25.96 | 1,096,960 | +0.49(+1.93%) |
Nov 25, 2014 | 25.35 | 25.51 | 25.22 | 25.47 | 1,002,114 | +0.31(+1.21%) |
Nov 24, 2014 | 24.78 | 25.19 | 24.67 | 25.17 | 696,009 | +0.49(+2.00%) |
Nov 21, 2014 | 24.83 | 25.10 | 24.39 | 24.67 | 1,081,045 | +0.44(+1.82%) |
Nov 20, 2014 | 23.55 | 24.47 | 23.50 | 24.23 | 1,074,821 | +0.62(+2.63%) |
Nov 19, 2014 | 22.94 | 23.66 | 22.94 | 23.61 | 852,857 | +0.58(+2.51%) |
Nov 18, 2014 | 22.51 | 23.05 | 22.40 | 23.04 | 1,118,077 | +0.54(+2.42%) |
Nov 17, 2014 | 22.61 | 22.75 | 22.37 | 22.49 | 710,081 | -0.18(-0.79%) |
Nov 14, 2014 | 22.53 | 22.83 | 22.51 | 22.67 | 625,410 | +0.08(+0.38%) |
Nov 13, 2014 | 22.63 | 22.79 | 22.51 | 22.59 | 534,567 | -0.07(-0.30%) |
Nov 12, 2014 | 22.38 | 22.70 | 22.23 | 22.65 | 1,345,874 | +0.23(+1.02%) |
Nov 11, 2014 | 22.69 | 22.69 | 22.25 | 22.42 | 788,864 | -0.31(-1.38%) |
Nov 10, 2014 | 22.93 | 23.04 | 22.60 | 22.74 | 736,529 | -0.24(-1.03%) |
Nov 07, 2014 | 23.14 | 23.32 | 22.88 | 22.98 | 483,935 | -0.17(-0.73%) |
Nov 06, 2014 | 22.84 | 23.29 | 22.76 | 23.15 | 567,294 | +0.37(+1.60%) |
Nov 05, 2014 | 22.63 | 22.86 | 22.52 | 22.78 | 489,128 | +0.26(+1.17%) |
Nov 04, 2014 | 22.74 | 22.88 | 22.45 | 22.52 | 782,713 | -0.36(-1.56%) |