Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.96 | 24.05 | 23.41 | 23.46 | 493,612 | -0.74(-3.04%) |
Jan 29, 2015 | 24.04 | 24.27 | 23.84 | 24.19 | 288,220 | +0.22(+0.92%) |
Jan 28, 2015 | 24.53 | 24.68 | 23.89 | 23.97 | 322,460 | -0.43(-1.77%) |
Jan 27, 2015 | 24.38 | 24.61 | 24.21 | 24.41 | 198,929 | -0.28(-1.12%) |
Jan 26, 2015 | 24.46 | 24.80 | 24.26 | 24.68 | 343,689 | +0.22(+0.90%) |
Jan 23, 2015 | 24.36 | 24.59 | 24.10 | 24.46 | 398,094 | +0.04(+0.15%) |
Jan 22, 2015 | 23.96 | 24.49 | 23.78 | 24.42 | 460,246 | +0.62(+2.59%) |
Jan 21, 2015 | 23.83 | 23.97 | 23.67 | 23.81 | 479,463 | -0.12(-0.50%) |
Jan 20, 2015 | 24.44 | 24.55 | 23.85 | 23.93 | 574,050 | -0.44(-1.81%) |
Jan 16, 2015 | 23.99 | 24.43 | 23.98 | 24.37 | 765,493 | +0.29(+1.18%) |
Jan 15, 2015 | 24.54 | 24.68 | 23.98 | 24.08 | 649,943 | -0.46(-1.87%) |
Jan 14, 2015 | 24.81 | 24.99 | 24.35 | 24.54 | 636,901 | -0.54(-2.16%) |
Jan 13, 2015 | 25.25 | 25.60 | 24.79 | 25.09 | 829,352 | +0.03(+0.11%) |
Jan 12, 2015 | 25.67 | 25.82 | 24.97 | 25.06 | 566,517 | -0.65(-2.54%) |
Jan 09, 2015 | 26.37 | 26.37 | 25.63 | 25.71 | 364,548 | -0.67(-2.54%) |
Jan 08, 2015 | 25.97 | 26.47 | 25.83 | 26.38 | 847,600 | +0.64(+2.50%) |
Jan 07, 2015 | 25.82 | 25.98 | 25.56 | 25.74 | 417,919 | +0.05(+0.18%) |
Jan 06, 2015 | 26.30 | 26.36 | 25.55 | 25.69 | 692,156 | -0.57(-2.17%) |
Jan 05, 2015 | 26.37 | 26.54 | 26.06 | 26.26 | 395,470 | -0.29(-1.11%) |
Jan 02, 2015 | 26.87 | 27.00 | 26.39 | 26.56 | 504,950 | -0.29(-1.06%) |
Dec 31, 2014 | 27.20 | 26.84 | 26.84 | 26.84 | 344,172 | -0.25(-0.92%) |
Dec 30, 2014 | 26.62 | 27.14 | 26.56 | 27.09 | 326,197 | +0.34(+1.27%) |
Dec 29, 2014 | 26.36 | 26.84 | 26.36 | 26.75 | 327,102 | +0.24(+0.90%) |
Dec 26, 2014 | 26.56 | 26.59 | 26.33 | 26.51 | 200,400 | +0.09(+0.35%) |
Dec 24, 2014 | 26.30 | 26.42 | 26.42 | 26.42 | 369,944 | +0.11(+0.42%) |
Dec 23, 2014 | 26.35 | 26.62 | 26.25 | 26.31 | 794,487 | +0.12(+0.46%) |
Dec 22, 2014 | 26.06 | 26.21 | 25.91 | 26.19 | 810,305 | +0.12(+0.46%) |
Dec 19, 2014 | 26.58 | 26.58 | 25.90 | 26.07 | 1,439,743 | -0.50(-1.87%) |
Dec 18, 2014 | 26.46 | 26.59 | 26.14 | 26.57 | 719,270 | +0.36(+1.37%) |
Dec 17, 2014 | 25.38 | 26.24 | 25.25 | 26.21 | 925,506 | +0.83(+3.26%) |
Dec 16, 2014 | 25.05 | 25.47 | 24.58 | 25.38 | 946,239 | +0.24(+0.95%) |
Dec 15, 2014 | 25.54 | 25.54 | 24.85 | 25.14 | 891,174 | -0.36(-1.41%) |
Dec 12, 2014 | 25.20 | 25.51 | 24.93 | 25.50 | 929,286 | -0.11(-0.43%) |
Dec 11, 2014 | 24.99 | 25.63 | 24.73 | 25.61 | 1,140,827 | +0.78(+3.15%) |
Dec 10, 2014 | 25.15 | 25.24 | 24.76 | 24.83 | 376,249 | -0.41(-1.64%) |
Dec 09, 2014 | 24.81 | 25.33 | 24.76 | 25.24 | 645,513 | +0.24(+0.96%) |
Dec 08, 2014 | 25.30 | 25.45 | 24.87 | 25.00 | 393,848 | -0.29(-1.16%) |
Dec 05, 2014 | 25.01 | 25.36 | 25.01 | 25.30 | 390,695 | +0.31(+1.25%) |
Dec 04, 2014 | 25.04 | 25.18 | 24.91 | 24.99 | 333,427 | -0.12(-0.48%) |
Dec 03, 2014 | 24.74 | 25.14 | 24.62 | 25.11 | 397,924 | +0.40(+1.60%) |
Dec 02, 2014 | 24.63 | 25.08 | 24.59 | 24.71 | 393,711 | +0.12(+0.49%) |
Dec 01, 2014 | 24.70 | 24.82 | 24.42 | 24.59 | 463,082 | -0.24(-0.96%) |
Nov 28, 2014 | 25.20 | 25.26 | 24.81 | 24.83 | 167,467 | -0.31(-1.24%) |
Nov 26, 2014 | 25.11 | 25.14 | 25.14 | 25.14 | 408,656 | +0.10(+0.40%) |
Nov 25, 2014 | 25.10 | 25.26 | 24.87 | 25.04 | 443,938 | -0.02(-0.07%) |
Nov 24, 2014 | 24.71 | 25.09 | 24.68 | 25.06 | 361,285 | +0.45(+1.82%) |
Nov 21, 2014 | 24.96 | 25.06 | 24.57 | 24.61 | 374,793 | -0.14(-0.55%) |
Nov 20, 2014 | 24.38 | 24.75 | 24.32 | 24.75 | 363,703 | +0.20(+0.82%) |
Nov 19, 2014 | 24.65 | 24.72 | 24.37 | 24.55 | 269,951 | -0.11(-0.44%) |
Nov 18, 2014 | 24.73 | 25.00 | 24.64 | 24.66 | 302,444 | +0.00(+0.00%) |
Nov 17, 2014 | 24.77 | 24.94 | 24.58 | 24.66 | 284,084 | -0.17(-0.70%) |
Nov 14, 2014 | 24.77 | 25.01 | 24.66 | 24.83 | 505,063 | +0.08(+0.33%) |
Nov 13, 2014 | 24.57 | 24.86 | 24.47 | 24.75 | 304,661 | +0.24(+0.97%) |
Nov 12, 2014 | 24.63 | 24.74 | 24.46 | 24.51 | 771,324 | -0.31(-1.25%) |
Nov 11, 2014 | 25.00 | 25.12 | 24.74 | 24.82 | 758,198 | -0.59(-2.33%) |
Nov 10, 2014 | 24.89 | 25.41 | 24.73 | 25.41 | 553,666 | +0.58(+2.35%) |
Nov 07, 2014 | 23.84 | 24.90 | 23.47 | 24.83 | 1,182,230 | +1.35(+5.75%) |
Nov 06, 2014 | 23.52 | 23.63 | 23.21 | 23.48 | 715,863 | -0.06(-0.27%) |
Nov 05, 2014 | 23.75 | 23.82 | 23.47 | 23.54 | 440,097 | -0.10(-0.42%) |
Nov 04, 2014 | 23.44 | 23.74 | 23.42 | 23.64 | 555,569 | +0.17(+0.74%) |