Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.02 | 24.12 | 23.83 | 23.94 | 353,441 | -0.24(-0.99%) |
Jan 29, 2015 | 24.09 | 24.37 | 23.57 | 24.18 | 343,304 | +0.13(+0.54%) |
Jan 28, 2015 | 24.63 | 24.79 | 24.00 | 24.05 | 228,115 | -0.44(-1.80%) |
Jan 27, 2015 | 24.07 | 25.03 | 23.95 | 24.49 | 426,101 | -0.06(-0.24%) |
Jan 26, 2015 | 24.80 | 24.87 | 24.47 | 24.55 | 477,920 | -0.24(-0.97%) |
Jan 23, 2015 | 25.26 | 25.51 | 24.73 | 24.79 | 709,158 | -0.56(-2.21%) |
Jan 22, 2015 | 24.83 | 25.58 | 24.33 | 25.35 | 810,631 | +0.71(+2.88%) |
Jan 21, 2015 | 24.48 | 24.85 | 24.31 | 24.64 | 421,276 | +0.05(+0.20%) |
Jan 20, 2015 | 24.43 | 24.76 | 23.91 | 24.59 | 362,818 | +0.26(+1.07%) |
Jan 16, 2015 | 23.61 | 24.40 | 23.46 | 24.33 | 514,651 | +0.59(+2.49%) |
Jan 15, 2015 | 25.16 | 25.24 | 23.61 | 23.74 | 257,166 | -1.37(-5.46%) |
Jan 14, 2015 | 25.46 | 25.80 | 24.67 | 25.11 | 227,513 | -0.73(-2.83%) |
Jan 13, 2015 | 26.13 | 26.58 | 25.52 | 25.84 | 220,539 | +0.06(+0.23%) |
Jan 12, 2015 | 26.93 | 27.01 | 25.50 | 25.78 | 738,030 | -1.17(-4.34%) |
Jan 09, 2015 | 26.17 | 27.04 | 26.17 | 26.95 | 303,101 | +0.71(+2.71%) |
Jan 08, 2015 | 25.33 | 26.35 | 24.95 | 26.24 | 548,792 | +0.99(+3.92%) |
Jan 07, 2015 | 25.38 | 25.53 | 25.04 | 25.25 | 760,172 | +0.16(+0.64%) |
Jan 06, 2015 | 26.25 | 26.25 | 24.46 | 25.09 | 741,064 | -1.11(-4.24%) |
Jan 05, 2015 | 26.76 | 26.83 | 26.05 | 26.20 | 525,126 | -0.75(-2.78%) |
Jan 02, 2015 | 27.10 | 27.27 | 26.42 | 26.95 | 473,156 | +0.05(+0.19%) |
Dec 31, 2014 | 27.31 | 26.90 | 26.90 | 26.90 | 507,300 | -0.26(-0.96%) |
Dec 30, 2014 | 27.17 | 27.33 | 26.93 | 27.16 | 410,330 | -0.12(-0.44%) |
Dec 29, 2014 | 27.34 | 27.34 | 26.89 | 27.28 | 343,661 | -0.16(-0.58%) |
Dec 26, 2014 | 27.46 | 27.62 | 27.26 | 27.44 | 124,438 | +0.07(+0.26%) |
Dec 24, 2014 | 27.29 | 27.37 | 27.37 | 27.37 | 150,200 | +0.41(+1.52%) |
Dec 23, 2014 | 27.21 | 27.21 | 26.69 | 26.96 | 406,736 | -0.01(-0.04%) |
Dec 22, 2014 | 26.62 | 27.25 | 26.62 | 26.97 | 1,115,665 | +0.34(+1.28%) |
Dec 19, 2014 | 26.55 | 27.12 | 26.37 | 26.63 | 1,801,367 | +0.11(+0.41%) |
Dec 18, 2014 | 26.15 | 26.54 | 26.10 | 26.52 | 413,371 | +0.91(+3.55%) |
Dec 17, 2014 | 25.00 | 25.70 | 24.88 | 25.61 | 633,032 | +0.68(+2.73%) |
Dec 16, 2014 | 25.04 | 25.43 | 24.87 | 24.93 | 303,022 | -0.32(-1.27%) |
Dec 15, 2014 | 25.10 | 25.50 | 24.99 | 25.25 | 342,679 | +0.21(+0.84%) |
Dec 12, 2014 | 25.14 | 25.45 | 24.93 | 25.04 | 398,232 | -0.36(-1.42%) |
Dec 11, 2014 | 25.50 | 26.00 | 25.30 | 25.40 | 420,023 | +0.12(+0.47%) |
Dec 10, 2014 | 25.87 | 26.05 | 25.07 | 25.28 | 731,225 | -0.62(-2.39%) |
Dec 09, 2014 | 25.52 | 26.08 | 25.38 | 25.90 | 888,387 | -0.10(-0.38%) |
Dec 08, 2014 | 27.05 | 27.05 | 25.87 | 26.00 | 684,989 | -1.18(-4.34%) |
Dec 05, 2014 | 26.96 | 27.31 | 26.85 | 27.18 | 921,071 | +0.19(+0.70%) |
Dec 04, 2014 | 26.34 | 27.29 | 26.08 | 26.99 | 1,121,318 | +0.51(+1.93%) |
Dec 03, 2014 | 27.17 | 27.17 | 26.32 | 26.48 | 1,065,814 | -0.63(-2.32%) |
Dec 02, 2014 | 25.13 | 27.41 | 25.13 | 27.11 | 1,129,682 | +2.11(+8.44%) |
Dec 01, 2014 | 26.04 | 26.21 | 24.91 | 25.00 | 643,613 | -1.21(-4.62%) |
Nov 28, 2014 | 25.86 | 26.43 | 25.71 | 26.21 | 128,917 | +0.50(+1.94%) |
Nov 26, 2014 | 25.74 | 25.71 | 25.71 | 25.71 | 337,000 | +0.13(+0.51%) |
Nov 25, 2014 | 25.73 | 25.73 | 25.18 | 25.58 | 284,160 | +0.05(+0.20%) |
Nov 24, 2014 | 25.35 | 25.67 | 25.22 | 25.53 | 321,122 | +0.16(+0.63%) |
Nov 21, 2014 | 25.66 | 25.81 | 25.24 | 25.37 | 271,434 | +0.01(+0.04%) |
Nov 20, 2014 | 25.35 | 25.81 | 25.25 | 25.36 | 546,998 | -0.01(-0.04%) |
Nov 19, 2014 | 25.21 | 25.49 | 24.79 | 25.37 | 560,054 | +0.48(+1.93%) |
Nov 18, 2014 | 24.46 | 25.18 | 24.22 | 24.89 | 444,643 | +0.66(+2.72%) |
Nov 17, 2014 | 24.86 | 25.04 | 24.21 | 24.23 | 685,744 | -0.68(-2.73%) |
Nov 14, 2014 | 24.58 | 24.96 | 23.91 | 24.91 | 522,538 | +0.36(+1.47%) |
Nov 13, 2014 | 25.32 | 25.57 | 24.38 | 24.55 | 736,052 | -0.60(-2.39%) |
Nov 12, 2014 | 24.47 | 25.20 | 24.47 | 25.15 | 648,025 | +0.27(+1.09%) |
Nov 11, 2014 | 26.20 | 26.21 | 24.44 | 24.88 | 1,150,283 | -1.12(-4.31%) |
Nov 10, 2014 | 26.14 | 26.16 | 25.63 | 26.00 | 423,917 | -0.03(-0.12%) |
Nov 07, 2014 | 26.30 | 26.42 | 25.83 | 26.03 | 713,381 | -0.17(-0.65%) |
Nov 06, 2014 | 25.11 | 26.26 | 25.11 | 26.20 | 1,123,380 | +0.99(+3.93%) |
Nov 05, 2014 | 26.51 | 26.51 | 24.79 | 25.21 | 2,687,560 | -4.68(-15.66%) |
Nov 04, 2014 | 30.01 | 30.23 | 29.20 | 29.89 | 393,827 | -0.41(-1.35%) |