Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.58 | 23.80 | 22.68 | 23.11 | 956,714 | -0.80(-3.35%) |
Jan 29, 2015 | 22.89 | 23.92 | 22.52 | 23.91 | 892,709 | +1.02(+4.46%) |
Jan 28, 2015 | 23.70 | 23.96 | 22.84 | 22.89 | 1,342,402 | -0.78(-3.30%) |
Jan 27, 2015 | 23.10 | 23.76 | 22.83 | 23.67 | 887,700 | +0.09(+0.38%) |
Jan 26, 2015 | 23.65 | 24.23 | 23.47 | 23.58 | 1,107,282 | -0.02(-0.08%) |
Jan 23, 2015 | 23.54 | 23.93 | 22.32 | 23.60 | 1,821,359 | -1.24(-4.99%) |
Jan 22, 2015 | 23.78 | 25.10 | 23.50 | 24.84 | 1,407,792 | +1.25(+5.30%) |
Jan 21, 2015 | 22.36 | 23.77 | 22.35 | 23.59 | 918,764 | +1.20(+5.36%) |
Jan 20, 2015 | 21.90 | 22.74 | 21.85 | 22.39 | 1,049,602 | +0.49(+2.24%) |
Jan 16, 2015 | 21.24 | 21.98 | 21.13 | 21.90 | 741,388 | +0.74(+3.50%) |
Jan 15, 2015 | 21.25 | 21.98 | 21.15 | 21.16 | 782,386 | +0.14(+0.67%) |
Jan 14, 2015 | 22.14 | 22.14 | 20.06 | 21.02 | 1,760,134 | -1.78(-7.81%) |
Jan 13, 2015 | 24.35 | 24.40 | 22.08 | 22.80 | 1,208,362 | -0.96(-4.04%) |
Jan 12, 2015 | 23.98 | 23.98 | 22.76 | 23.76 | 879,189 | -0.10(-0.42%) |
Jan 09, 2015 | 23.40 | 23.92 | 23.14 | 23.86 | 697,004 | +0.43(+1.84%) |
Jan 08, 2015 | 22.60 | 23.61 | 22.22 | 23.43 | 1,395,251 | +1.07(+4.79%) |
Jan 07, 2015 | 22.63 | 23.32 | 22.31 | 22.36 | 1,528,214 | +0.03(+0.13%) |
Jan 06, 2015 | 22.96 | 23.22 | 22.18 | 22.33 | 1,266,283 | -0.78(-3.38%) |
Jan 05, 2015 | 24.39 | 24.45 | 22.93 | 23.11 | 830,105 | -1.55(-6.29%) |
Jan 02, 2015 | 24.52 | 24.85 | 24.20 | 24.66 | 643,731 | +0.26(+1.07%) |
Dec 31, 2014 | 24.42 | 24.40 | 24.40 | 24.40 | 937,700 | -0.02(-0.08%) |
Dec 30, 2014 | 24.46 | 25.09 | 24.19 | 24.42 | 737,123 | -0.19(-0.77%) |
Dec 29, 2014 | 25.16 | 25.38 | 24.52 | 24.61 | 579,177 | -0.41(-1.64%) |
Dec 26, 2014 | 25.17 | 25.57 | 24.90 | 25.02 | 429,976 | +0.02(+0.08%) |
Dec 24, 2014 | 24.68 | 25.00 | 25.00 | 25.00 | 330,000 | +0.35(+1.42%) |
Dec 23, 2014 | 24.88 | 25.30 | 24.62 | 24.65 | 2,374,799 | -0.29(-1.16%) |
Dec 22, 2014 | 24.78 | 25.22 | 24.28 | 24.94 | 914,109 | +0.21(+0.85%) |
Dec 19, 2014 | 24.51 | 25.10 | 24.06 | 24.73 | 1,823,603 | +0.24(+0.98%) |
Dec 18, 2014 | 24.70 | 25.03 | 23.79 | 24.49 | 1,073,829 | +0.38(+1.58%) |
Dec 17, 2014 | 22.19 | 24.31 | 22.16 | 24.11 | 1,618,771 | +1.89(+8.51%) |
Dec 16, 2014 | 21.71 | 22.98 | 21.65 | 22.22 | 1,400,881 | +0.10(+0.45%) |
Dec 15, 2014 | 22.62 | 22.62 | 21.91 | 22.12 | 1,153,302 | -0.06(-0.27%) |
Dec 12, 2014 | 22.46 | 23.33 | 22.13 | 22.18 | 1,383,120 | -0.81(-3.52%) |
Dec 11, 2014 | 24.89 | 25.10 | 22.89 | 22.99 | 1,834,181 | -1.86(-7.48%) |
Dec 10, 2014 | 25.48 | 25.54 | 24.70 | 24.85 | 991,516 | -0.64(-2.51%) |
Dec 09, 2014 | 24.57 | 25.87 | 24.14 | 25.49 | 1,501,002 | +0.42(+1.68%) |
Dec 08, 2014 | 26.07 | 26.25 | 24.87 | 25.07 | 1,594,555 | -1.24(-4.71%) |
Dec 05, 2014 | 26.58 | 27.34 | 26.25 | 26.31 | 881,670 | -0.40(-1.50%) |
Dec 04, 2014 | 27.10 | 27.51 | 26.58 | 26.71 | 1,041,704 | -0.45(-1.66%) |
Dec 03, 2014 | 27.48 | 28.34 | 26.97 | 27.16 | 1,304,130 | -0.32(-1.16%) |
Dec 02, 2014 | 27.47 | 28.20 | 27.09 | 27.48 | 1,244,755 | -0.16(-0.58%) |
Dec 01, 2014 | 27.60 | 27.71 | 25.84 | 27.64 | 2,007,096 | -0.01(-0.04%) |
Nov 28, 2014 | 31.68 | 31.75 | 27.51 | 27.65 | 2,034,364 | -3.45(-11.09%) |
Nov 26, 2014 | 29.68 | 31.10 | 31.10 | 31.10 | 2,062,400 | +1.64(+5.57%) |
Nov 25, 2014 | 28.06 | 30.41 | 28.06 | 29.46 | 2,432,270 | +1.66(+5.97%) |
Nov 24, 2014 | 28.11 | 28.62 | 27.75 | 27.80 | 966,870 | -0.04(-0.14%) |
Nov 21, 2014 | 27.90 | 29.07 | 27.61 | 27.84 | 1,427,291 | +0.57(+2.09%) |
Nov 20, 2014 | 26.49 | 27.38 | 26.28 | 27.27 | 819,901 | +0.58(+2.17%) |
Nov 19, 2014 | 27.77 | 28.07 | 26.33 | 26.69 | 1,126,073 | -1.21(-4.34%) |
Nov 18, 2014 | 27.49 | 29.18 | 27.03 | 27.90 | 1,863,689 | +0.81(+2.99%) |
Nov 17, 2014 | 27.46 | 27.82 | 26.77 | 27.09 | 944,461 | -0.44(-1.60%) |
Nov 14, 2014 | 27.43 | 27.82 | 26.68 | 27.53 | 804,093 | -0.03(-0.11%) |
Nov 13, 2014 | 27.75 | 28.00 | 27.17 | 27.56 | 833,634 | -0.20(-0.72%) |
Nov 12, 2014 | 27.35 | 27.84 | 26.83 | 27.76 | 700,175 | +0.32(+1.17%) |
Nov 11, 2014 | 27.14 | 27.52 | 26.88 | 27.44 | 853,190 | +0.12(+0.46%) |
Nov 10, 2014 | 28.30 | 28.51 | 26.86 | 27.32 | 1,084,180 | -0.82(-2.93%) |
Nov 07, 2014 | 27.94 | 28.58 | 27.77 | 28.14 | 1,144,076 | +0.28(+1.01%) |
Nov 06, 2014 | 27.07 | 27.93 | 26.70 | 27.86 | 1,003,860 | +0.75(+2.77%) |
Nov 05, 2014 | 28.23 | 28.27 | 26.89 | 27.11 | 1,253,662 | -0.89(-3.18%) |
Nov 04, 2014 | 29.20 | 29.24 | 27.30 | 28.00 | 1,566,887 | -1.41(-4.79%) |