Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.72 | 24.77 | 24.02 | 24.13 | 1,095,665 | -0.86(-3.43%) |
Jan 29, 2015 | 24.71 | 25.07 | 24.64 | 24.98 | 669,922 | +0.44(+1.78%) |
Jan 28, 2015 | 24.64 | 24.84 | 24.50 | 24.55 | 764,828 | -0.03(-0.10%) |
Jan 27, 2015 | 24.23 | 24.61 | 24.20 | 24.57 | 522,242 | +0.09(+0.35%) |
Jan 26, 2015 | 24.08 | 24.55 | 24.04 | 24.49 | 677,584 | +0.34(+1.42%) |
Jan 23, 2015 | 24.39 | 24.49 | 24.12 | 24.14 | 638,798 | -0.20(-0.81%) |
Jan 22, 2015 | 23.36 | 24.40 | 23.31 | 24.34 | 832,280 | +1.04(+4.45%) |
Jan 21, 2015 | 23.20 | 23.36 | 23.02 | 23.30 | 587,939 | -0.02(-0.07%) |
Jan 20, 2015 | 23.62 | 23.73 | 23.12 | 23.32 | 1,000,136 | -0.28(-1.20%) |
Jan 16, 2015 | 23.36 | 23.67 | 23.06 | 23.60 | 1,031,042 | +0.20(+0.84%) |
Jan 15, 2015 | 24.06 | 24.08 | 23.30 | 23.41 | 1,426,569 | -0.54(-2.25%) |
Jan 14, 2015 | 24.08 | 24.29 | 23.76 | 23.95 | 1,368,258 | -0.68(-2.75%) |
Jan 13, 2015 | 24.41 | 25.41 | 24.41 | 24.62 | 2,769,997 | -0.77(-3.04%) |
Jan 12, 2015 | 25.28 | 25.46 | 25.13 | 25.40 | 607,251 | +0.09(+0.37%) |
Jan 09, 2015 | 24.89 | 25.44 | 24.76 | 25.30 | 1,110,788 | +0.38(+1.51%) |
Jan 08, 2015 | 24.69 | 24.97 | 24.52 | 24.92 | 1,243,594 | +0.63(+2.58%) |
Jan 07, 2015 | 24.21 | 24.56 | 24.10 | 24.30 | 1,180,253 | +0.25(+1.03%) |
Jan 06, 2015 | 24.58 | 24.70 | 23.90 | 24.05 | 1,072,910 | -0.59(-2.40%) |
Jan 05, 2015 | 24.74 | 24.85 | 24.41 | 24.64 | 988,698 | -0.24(-0.96%) |
Jan 02, 2015 | 25.32 | 25.41 | 24.38 | 24.88 | 880,475 | -0.38(-1.49%) |
Dec 31, 2014 | 25.58 | 25.26 | 25.26 | 25.26 | 1,006,887 | -0.33(-1.31%) |
Dec 30, 2014 | 25.83 | 25.91 | 25.49 | 25.59 | 427,639 | -0.34(-1.32%) |
Dec 29, 2014 | 25.52 | 26.05 | 25.52 | 25.94 | 420,113 | +0.36(+1.40%) |
Dec 26, 2014 | 25.44 | 25.67 | 25.33 | 25.58 | 244,458 | +0.21(+0.84%) |
Dec 24, 2014 | 25.62 | 25.36 | 25.36 | 25.36 | 286,766 | -0.26(-1.00%) |
Dec 23, 2014 | 25.48 | 25.93 | 25.46 | 25.62 | 329,269 | +0.20(+0.77%) |
Dec 22, 2014 | 25.37 | 25.62 | 25.23 | 25.42 | 550,475 | +0.00(+0.00%) |
Dec 19, 2014 | 25.47 | 25.50 | 24.77 | 25.42 | 1,379,273 | -0.13(-0.50%) |
Dec 18, 2014 | 25.74 | 25.80 | 25.33 | 25.55 | 534,856 | +0.14(+0.54%) |
Dec 17, 2014 | 25.37 | 25.50 | 24.87 | 25.41 | 1,006,760 | +0.16(+0.64%) |
Dec 16, 2014 | 24.89 | 25.52 | 24.72 | 25.25 | 1,192,337 | +0.29(+1.17%) |
Dec 15, 2014 | 25.23 | 25.38 | 24.73 | 24.96 | 791,549 | -0.17(-0.68%) |
Dec 12, 2014 | 24.46 | 25.34 | 24.44 | 25.13 | 1,015,214 | +0.33(+1.31%) |
Dec 11, 2014 | 24.77 | 25.31 | 24.41 | 24.81 | 695,484 | +0.20(+0.80%) |
Dec 10, 2014 | 25.04 | 25.25 | 24.57 | 24.61 | 593,347 | -0.45(-1.81%) |
Dec 09, 2014 | 24.81 | 25.18 | 24.64 | 25.06 | 999,868 | +0.01(+0.03%) |
Dec 08, 2014 | 25.30 | 25.37 | 24.85 | 25.05 | 697,583 | -0.29(-1.15%) |
Dec 05, 2014 | 25.75 | 25.75 | 25.29 | 25.35 | 760,887 | -0.43(-1.66%) |
Dec 04, 2014 | 25.94 | 26.10 | 25.49 | 25.77 | 526,433 | -0.28(-1.08%) |
Dec 03, 2014 | 25.89 | 26.14 | 25.82 | 26.06 | 491,676 | +0.12(+0.46%) |
Dec 02, 2014 | 25.94 | 26.30 | 25.76 | 25.94 | 515,719 | +0.12(+0.46%) |
Dec 01, 2014 | 25.96 | 26.17 | 25.74 | 25.82 | 735,897 | -0.28(-1.08%) |
Nov 28, 2014 | 26.22 | 26.30 | 25.90 | 26.10 | 805,367 | -0.06(-0.23%) |
Nov 26, 2014 | 25.66 | 26.16 | 26.16 | 26.16 | 1,088,846 | +0.50(+1.93%) |
Nov 25, 2014 | 25.54 | 25.70 | 25.41 | 25.66 | 994,702 | +0.31(+1.21%) |
Nov 24, 2014 | 24.97 | 25.38 | 24.85 | 25.35 | 690,861 | +0.50(+2.00%) |
Nov 21, 2014 | 25.01 | 25.29 | 24.58 | 24.86 | 1,073,049 | +0.44(+1.82%) |
Nov 20, 2014 | 23.73 | 24.65 | 23.67 | 24.41 | 1,066,871 | +0.62(+2.62%) |
Nov 19, 2014 | 23.11 | 23.84 | 23.11 | 23.79 | 846,549 | +0.58(+2.51%) |
Nov 18, 2014 | 22.68 | 23.22 | 22.57 | 23.21 | 1,109,807 | +0.55(+2.42%) |
Nov 17, 2014 | 22.78 | 22.92 | 22.54 | 22.66 | 704,829 | -0.18(-0.79%) |
Nov 14, 2014 | 22.70 | 23.00 | 22.68 | 22.84 | 620,784 | +0.09(+0.38%) |
Nov 13, 2014 | 22.80 | 22.96 | 22.68 | 22.75 | 530,613 | -0.07(-0.30%) |
Nov 12, 2014 | 22.55 | 22.86 | 22.39 | 22.82 | 1,335,919 | +0.23(+1.02%) |
Nov 11, 2014 | 22.86 | 22.86 | 22.42 | 22.59 | 783,029 | -0.32(-1.38%) |
Nov 10, 2014 | 23.10 | 23.22 | 22.77 | 22.91 | 731,082 | -0.24(-1.03%) |
Nov 07, 2014 | 23.31 | 23.49 | 23.05 | 23.15 | 480,356 | -0.17(-0.73%) |
Nov 06, 2014 | 23.01 | 23.46 | 22.93 | 23.32 | 563,098 | +0.37(+1.60%) |
Nov 05, 2014 | 22.80 | 23.03 | 22.69 | 22.95 | 485,510 | +0.27(+1.17%) |
Nov 04, 2014 | 22.91 | 23.05 | 22.61 | 22.69 | 776,923 | -0.36(-1.56%) |