Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.35 | 23.55 | 23.22 | 23.23 | 92,340 | -0.28(-1.19%) |
Jan 29, 2015 | 23.47 | 23.58 | 23.19 | 23.51 | 72,074 | +0.07(+0.31%) |
Jan 28, 2015 | 24.00 | 24.10 | 23.41 | 23.44 | 479,853 | -0.45(-1.89%) |
Jan 27, 2015 | 23.87 | 24.04 | 23.76 | 23.89 | 151,047 | -0.30(-1.25%) |
Jan 26, 2015 | 24.04 | 24.21 | 23.97 | 24.19 | 105,975 | +0.13(+0.55%) |
Jan 23, 2015 | 24.09 | 24.19 | 24.06 | 24.06 | 131,131 | -0.08(-0.35%) |
Jan 22, 2015 | 23.89 | 24.18 | 23.77 | 24.14 | 240,513 | +0.37(+1.54%) |
Jan 21, 2015 | 23.48 | 23.83 | 23.48 | 23.77 | 253,958 | +0.19(+0.80%) |
Jan 20, 2015 | 23.65 | 23.69 | 23.42 | 23.59 | 105,937 | +0.01(+0.04%) |
Jan 16, 2015 | 23.29 | 23.59 | 23.25 | 23.58 | 96,926 | +0.27(+1.17%) |
Jan 15, 2015 | 23.63 | 23.67 | 23.29 | 23.30 | 57,064 | -0.27(-1.13%) |
Jan 14, 2015 | 23.46 | 23.58 | 23.26 | 23.57 | 50,106 | -0.20(-0.86%) |
Jan 13, 2015 | 24.00 | 24.15 | 23.60 | 23.77 | 80,289 | -0.10(-0.43%) |
Jan 12, 2015 | 24.17 | 24.22 | 23.82 | 23.88 | 104,384 | -0.30(-1.25%) |
Jan 09, 2015 | 24.41 | 24.41 | 24.12 | 24.18 | 186,966 | -0.17(-0.70%) |
Jan 08, 2015 | 24.15 | 24.41 | 24.15 | 24.35 | 189,193 | +0.41(+1.69%) |
Jan 07, 2015 | 23.96 | 24.08 | 23.82 | 23.94 | 94,826 | +0.15(+0.63%) |
Jan 06, 2015 | 24.08 | 24.12 | 23.60 | 23.79 | 148,413 | -0.27(-1.14%) |
Jan 05, 2015 | 24.45 | 24.55 | 23.96 | 24.07 | 120,590 | -0.59(-2.41%) |
Jan 02, 2015 | 24.74 | 24.75 | 24.49 | 24.66 | 45,280 | +0.03(+0.11%) |
Dec 31, 2014 | 24.89 | 24.63 | 24.63 | 24.63 | 46,181 | -0.21(-0.83%) |
Dec 30, 2014 | 24.88 | 24.92 | 24.82 | 24.84 | 68,507 | -0.08(-0.34%) |
Dec 29, 2014 | 24.87 | 24.98 | 24.87 | 24.92 | 55,227 | +0.03(+0.10%) |
Dec 26, 2014 | 24.86 | 24.97 | 24.86 | 24.90 | 40,610 | +0.07(+0.26%) |
Dec 24, 2014 | 24.80 | 24.83 | 24.83 | 24.83 | 40,014 | +0.02(+0.07%) |
Dec 23, 2014 | 24.68 | 24.82 | 24.68 | 24.81 | 76,265 | +0.17(+0.68%) |
Dec 22, 2014 | 24.55 | 24.66 | 24.55 | 24.65 | 86,065 | +0.07(+0.27%) |
Dec 19, 2014 | 24.44 | 24.61 | 24.39 | 24.58 | 129,612 | +0.22(+0.92%) |
Dec 18, 2014 | 24.23 | 24.37 | 24.13 | 24.36 | 124,892 | +0.50(+2.11%) |
Dec 17, 2014 | 23.33 | 23.89 | 23.30 | 23.85 | 71,407 | +0.59(+2.52%) |
Dec 16, 2014 | 23.46 | 23.77 | 23.26 | 23.27 | 135,126 | -0.26(-1.11%) |
Dec 15, 2014 | 23.85 | 23.91 | 23.45 | 23.53 | 59,978 | -0.21(-0.86%) |
Dec 12, 2014 | 23.94 | 23.99 | 23.73 | 23.73 | 75,292 | -0.38(-1.58%) |
Dec 11, 2014 | 24.10 | 24.36 | 24.04 | 24.11 | 67,136 | +0.13(+0.54%) |
Dec 10, 2014 | 24.39 | 24.45 | 23.98 | 23.98 | 44,379 | -0.50(-2.06%) |
Dec 09, 2014 | 24.17 | 24.52 | 24.11 | 24.49 | 207,724 | +0.01(+0.04%) |
Dec 08, 2014 | 24.81 | 24.84 | 24.42 | 24.48 | 80,488 | -0.41(-1.65%) |
Dec 05, 2014 | 24.84 | 24.96 | 24.79 | 24.89 | 62,547 | +0.11(+0.45%) |
Dec 04, 2014 | 24.75 | 24.84 | 24.69 | 24.78 | 23,196 | -0.05(-0.19%) |
Dec 03, 2014 | 24.66 | 24.86 | 24.66 | 24.82 | 82,796 | +0.13(+0.53%) |
Dec 02, 2014 | 24.62 | 24.75 | 24.59 | 24.69 | 197,719 | +0.06(+0.23%) |
Dec 01, 2014 | 24.88 | 24.99 | 24.57 | 24.64 | 104,243 | -0.41(-1.64%) |
Nov 28, 2014 | 25.14 | 25.14 | 25.03 | 25.05 | 23,186 | -0.10(-0.41%) |
Nov 26, 2014 | 25.14 | 25.15 | 25.15 | 25.15 | 53,102 | -0.01(-0.04%) |
Nov 25, 2014 | 25.10 | 25.18 | 25.07 | 25.16 | 48,354 | +0.07(+0.30%) |
Nov 24, 2014 | 24.99 | 25.09 | 24.99 | 25.08 | 227,936 | +0.17(+0.67%) |
Nov 21, 2014 | 24.99 | 25.00 | 24.86 | 24.92 | 88,885 | +0.19(+0.75%) |
Nov 20, 2014 | 24.49 | 24.78 | 24.48 | 24.73 | 60,844 | +0.13(+0.53%) |
Nov 19, 2014 | 24.63 | 24.73 | 24.52 | 24.60 | 63,463 | -0.06(-0.23%) |
Nov 18, 2014 | 24.52 | 24.73 | 24.52 | 24.66 | 103,012 | +0.16(+0.65%) |
Nov 17, 2014 | 24.46 | 24.56 | 24.42 | 24.50 | 39,701 | -0.05(-0.19%) |
Nov 14, 2014 | 24.35 | 24.57 | 24.35 | 24.54 | 28,939 | +0.17(+0.69%) |
Nov 13, 2014 | 24.41 | 24.54 | 24.33 | 24.38 | 48,981 | -0.06(-0.23%) |
Nov 12, 2014 | 24.34 | 24.45 | 24.34 | 24.43 | 173,345 | -0.01(-0.04%) |
Nov 11, 2014 | 24.47 | 24.50 | 24.41 | 24.44 | 46,743 | -0.05(-0.19%) |
Nov 10, 2014 | 24.44 | 24.54 | 24.21 | 24.49 | 114,923 | +0.05(+0.19%) |
Nov 07, 2014 | 24.53 | 24.64 | 24.36 | 24.44 | 87,166 | -0.09(-0.38%) |
Nov 06, 2014 | 24.56 | 24.61 | 24.39 | 24.53 | 130,442 | +0.04(+0.15%) |
Nov 05, 2014 | 24.56 | 24.56 | 24.42 | 24.50 | 64,084 | +0.10(+0.42%) |
Nov 04, 2014 | 24.48 | 24.52 | 24.26 | 24.39 | 79,062 | -0.22(-0.91%) |