Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.02 | 23.31 | 21.36 | 22.38 | 495,973 | -0.94(-4.03%) |
Jan 29, 2015 | 20.25 | 24.24 | 18.14 | 23.32 | 1,294,650 | +0.42(+1.83%) |
Jan 28, 2015 | 22.83 | 23.38 | 22.47 | 22.90 | 254,072 | +0.11(+0.48%) |
Jan 27, 2015 | 22.92 | 23.24 | 22.57 | 22.79 | 139,721 | -0.39(-1.68%) |
Jan 26, 2015 | 22.60 | 23.35 | 22.31 | 23.18 | 150,094 | +0.64(+2.84%) |
Jan 23, 2015 | 22.33 | 22.98 | 22.20 | 22.54 | 158,547 | +0.19(+0.85%) |
Jan 22, 2015 | 21.68 | 22.89 | 21.44 | 22.35 | 190,315 | +0.73(+3.38%) |
Jan 21, 2015 | 22.33 | 22.33 | 21.08 | 21.62 | 194,833 | -0.75(-3.35%) |
Jan 20, 2015 | 22.94 | 22.94 | 22.25 | 22.37 | 108,285 | -0.58(-2.53%) |
Jan 16, 2015 | 22.44 | 23.00 | 22.34 | 22.95 | 127,715 | +0.43(+1.91%) |
Jan 15, 2015 | 23.47 | 23.47 | 22.40 | 22.52 | 130,213 | -1.01(-4.29%) |
Jan 14, 2015 | 23.05 | 23.79 | 23.00 | 23.53 | 77,153 | -0.01(-0.04%) |
Jan 13, 2015 | 24.01 | 24.42 | 23.00 | 23.54 | 138,334 | -0.27(-1.13%) |
Jan 12, 2015 | 23.52 | 24.25 | 23.20 | 23.81 | 114,770 | +0.35(+1.49%) |
Jan 09, 2015 | 23.50 | 24.02 | 22.96 | 23.46 | 103,837 | -0.10(-0.42%) |
Jan 08, 2015 | 23.63 | 24.28 | 23.46 | 23.56 | 156,843 | +0.12(+0.51%) |
Jan 07, 2015 | 23.23 | 23.99 | 23.15 | 23.44 | 150,034 | +0.37(+1.60%) |
Jan 06, 2015 | 23.60 | 23.78 | 22.51 | 23.07 | 123,856 | -0.54(-2.29%) |
Jan 05, 2015 | 23.45 | 24.49 | 23.12 | 23.61 | 221,354 | +0.05(+0.21%) |
Jan 02, 2015 | 24.42 | 24.70 | 23.27 | 23.56 | 111,044 | -0.71(-2.93%) |
Dec 31, 2014 | 23.70 | 24.27 | 24.27 | 24.27 | 129,600 | +0.55(+2.32%) |
Dec 30, 2014 | 24.28 | 24.72 | 23.67 | 23.72 | 99,142 | -0.57(-2.35%) |
Dec 29, 2014 | 23.99 | 24.80 | 23.52 | 24.29 | 162,954 | +0.22(+0.91%) |
Dec 26, 2014 | 24.22 | 24.42 | 24.00 | 24.07 | 120,085 | -0.17(-0.70%) |
Dec 24, 2014 | 24.70 | 24.24 | 24.24 | 24.24 | 79,600 | -0.32(-1.30%) |
Dec 23, 2014 | 24.91 | 25.06 | 24.44 | 24.56 | 161,486 | -0.19(-0.77%) |
Dec 22, 2014 | 24.61 | 25.07 | 24.50 | 24.75 | 155,453 | +0.13(+0.53%) |
Dec 19, 2014 | 25.20 | 25.25 | 24.48 | 24.62 | 293,708 | -0.50(-1.99%) |
Dec 18, 2014 | 27.08 | 27.12 | 25.08 | 25.12 | 307,554 | -1.60(-5.99%) |
Dec 17, 2014 | 25.72 | 26.73 | 25.72 | 26.72 | 129,188 | +1.00(+3.89%) |
Dec 16, 2014 | 25.62 | 26.21 | 25.36 | 25.72 | 224,087 | +0.12(+0.47%) |
Dec 15, 2014 | 25.51 | 25.89 | 25.29 | 25.60 | 206,455 | +0.07(+0.27%) |
Dec 12, 2014 | 25.53 | 25.97 | 25.13 | 25.53 | 143,828 | -0.29(-1.12%) |
Dec 11, 2014 | 26.14 | 27.28 | 25.59 | 25.82 | 177,051 | -0.21(-0.81%) |
Dec 10, 2014 | 26.82 | 27.03 | 25.99 | 26.03 | 174,779 | -1.02(-3.79%) |
Dec 09, 2014 | 25.64 | 27.10 | 25.14 | 27.05 | 288,164 | +1.09(+4.18%) |
Dec 08, 2014 | 25.45 | 26.42 | 25.39 | 25.97 | 260,669 | +0.32(+1.25%) |
Dec 05, 2014 | 26.25 | 26.25 | 25.47 | 25.65 | 154,426 | +0.37(+1.46%) |
Dec 04, 2014 | 26.19 | 26.20 | 25.08 | 25.28 | 175,451 | -0.91(-3.47%) |
Dec 03, 2014 | 25.15 | 26.50 | 25.15 | 26.19 | 333,431 | +1.24(+4.97%) |
Dec 02, 2014 | 24.33 | 25.10 | 24.17 | 24.95 | 163,367 | +0.78(+3.23%) |
Dec 01, 2014 | 24.66 | 24.66 | 23.81 | 24.17 | 169,817 | -0.69(-2.78%) |
Nov 28, 2014 | 25.17 | 25.55 | 24.80 | 24.86 | 91,410 | -0.35(-1.39%) |
Nov 26, 2014 | 25.09 | 25.21 | 25.21 | 25.21 | 143,900 | +0.20(+0.80%) |
Nov 25, 2014 | 25.46 | 25.50 | 24.79 | 25.01 | 144,095 | -0.41(-1.61%) |
Nov 24, 2014 | 24.97 | 25.74 | 24.63 | 25.42 | 238,993 | +0.45(+1.80%) |
Nov 21, 2014 | 25.01 | 25.66 | 24.70 | 24.97 | 241,467 | +0.20(+0.81%) |
Nov 20, 2014 | 22.95 | 24.89 | 22.62 | 24.77 | 331,473 | +1.62(+7.00%) |
Nov 19, 2014 | 23.88 | 23.88 | 22.66 | 23.15 | 308,018 | -0.67(-2.81%) |
Nov 18, 2014 | 23.85 | 24.15 | 23.67 | 23.82 | 160,972 | +0.01(+0.04%) |
Nov 17, 2014 | 24.32 | 24.46 | 23.65 | 23.81 | 212,093 | -0.51(-2.10%) |
Nov 14, 2014 | 24.10 | 24.41 | 24.00 | 24.32 | 273,186 | +0.13(+0.54%) |
Nov 13, 2014 | 24.66 | 24.84 | 23.88 | 24.19 | 182,710 | -0.37(-1.51%) |
Nov 12, 2014 | 24.19 | 24.66 | 24.11 | 24.56 | 169,701 | +0.26(+1.07%) |
Nov 11, 2014 | 24.10 | 24.41 | 24.08 | 24.30 | 158,850 | +0.10(+0.41%) |
Nov 10, 2014 | 24.17 | 24.28 | 23.82 | 24.20 | 133,897 | +0.00(+0.00%) |
Nov 07, 2014 | 23.80 | 24.35 | 23.42 | 24.20 | 237,474 | +0.46(+1.94%) |
Nov 06, 2014 | 23.37 | 24.36 | 23.21 | 23.74 | 270,870 | +0.37(+1.58%) |
Nov 05, 2014 | 23.88 | 24.54 | 23.12 | 23.37 | 462,157 | -0.55(-2.30%) |
Nov 04, 2014 | 23.45 | 24.00 | 23.38 | 23.92 | 202,607 | +0.33(+1.40%) |