Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.31 | 24.72 | 23.52 | 23.54 | 171,429 | -0.93(-3.80%) |
Jan 29, 2015 | 24.29 | 24.48 | 23.94 | 24.47 | 226,045 | +0.11(+0.45%) |
Jan 28, 2015 | 25.10 | 25.10 | 24.17 | 24.36 | 183,174 | -0.60(-2.40%) |
Jan 27, 2015 | 24.47 | 25.50 | 24.15 | 24.96 | 295,065 | +0.27(+1.09%) |
Jan 26, 2015 | 24.24 | 24.82 | 23.95 | 24.69 | 215,088 | +0.37(+1.52%) |
Jan 23, 2015 | 24.30 | 24.81 | 24.01 | 24.32 | 462,300 | +0.02(+0.08%) |
Jan 22, 2015 | 24.04 | 24.45 | 23.49 | 24.30 | 251,317 | +0.48(+2.02%) |
Jan 21, 2015 | 24.12 | 24.16 | 23.43 | 23.82 | 253,257 | -0.43(-1.77%) |
Jan 20, 2015 | 24.61 | 25.16 | 24.09 | 24.25 | 245,347 | -0.43(-1.74%) |
Jan 16, 2015 | 24.86 | 24.98 | 24.51 | 24.68 | 344,252 | -0.16(-0.64%) |
Jan 15, 2015 | 26.10 | 26.27 | 24.70 | 24.84 | 330,983 | -1.34(-5.12%) |
Jan 14, 2015 | 26.16 | 26.55 | 25.84 | 26.18 | 616,815 | -0.30(-1.13%) |
Jan 13, 2015 | 27.22 | 27.31 | 26.19 | 26.48 | 513,724 | -0.49(-1.82%) |
Jan 12, 2015 | 28.22 | 28.52 | 26.48 | 26.97 | 660,181 | -1.08(-3.85%) |
Jan 09, 2015 | 28.24 | 28.64 | 27.68 | 28.05 | 618,824 | -0.16(-0.57%) |
Jan 08, 2015 | 28.98 | 29.38 | 28.15 | 28.21 | 507,333 | -0.39(-1.36%) |
Jan 07, 2015 | 28.35 | 28.92 | 28.33 | 28.60 | 364,544 | +0.57(+2.03%) |
Jan 06, 2015 | 27.78 | 28.65 | 27.77 | 28.03 | 326,333 | -0.07(-0.25%) |
Jan 05, 2015 | 27.90 | 28.96 | 27.42 | 28.10 | 421,117 | +0.10(+0.36%) |
Jan 02, 2015 | 29.16 | 29.16 | 27.26 | 28.00 | 503,801 | -0.92(-3.18%) |
Dec 31, 2014 | 28.52 | 28.92 | 28.92 | 28.92 | 537,500 | +0.52(+1.83%) |
Dec 30, 2014 | 27.94 | 28.52 | 27.46 | 28.40 | 194,201 | +0.32(+1.14%) |
Dec 29, 2014 | 27.83 | 28.21 | 27.54 | 28.08 | 158,545 | +0.30(+1.08%) |
Dec 26, 2014 | 27.89 | 28.07 | 27.13 | 27.78 | 144,233 | -0.08(-0.29%) |
Dec 24, 2014 | 28.02 | 27.86 | 27.86 | 27.86 | 85,100 | -0.17(-0.61%) |
Dec 23, 2014 | 28.67 | 28.71 | 27.92 | 28.03 | 203,622 | -0.49(-1.72%) |
Dec 22, 2014 | 27.80 | 28.57 | 27.43 | 28.52 | 293,280 | +0.89(+3.22%) |
Dec 19, 2014 | 27.44 | 28.39 | 26.99 | 27.63 | 765,029 | +0.14(+0.51%) |
Dec 18, 2014 | 28.06 | 28.08 | 26.89 | 27.49 | 611,922 | +0.91(+3.42%) |
Dec 17, 2014 | 25.33 | 26.66 | 25.15 | 26.58 | 293,314 | +1.25(+4.93%) |
Dec 16, 2014 | 25.10 | 25.76 | 25.10 | 25.33 | 373,520 | +0.22(+0.88%) |
Dec 15, 2014 | 25.56 | 25.79 | 25.10 | 25.11 | 450,751 | -0.30(-1.18%) |
Dec 12, 2014 | 25.06 | 25.69 | 24.88 | 25.41 | 349,276 | +0.00(+0.00%) |
Dec 11, 2014 | 25.22 | 25.53 | 24.98 | 25.41 | 220,004 | +0.38(+1.52%) |
Dec 10, 2014 | 25.33 | 25.74 | 24.94 | 25.03 | 254,751 | -0.47(-1.84%) |
Dec 09, 2014 | 24.38 | 25.79 | 24.19 | 25.50 | 558,256 | +0.83(+3.36%) |
Dec 08, 2014 | 25.00 | 25.19 | 24.02 | 24.67 | 630,914 | -0.28(-1.12%) |
Dec 05, 2014 | 24.09 | 25.44 | 24.03 | 24.95 | 1,067,141 | +0.94(+3.92%) |
Dec 04, 2014 | 23.73 | 24.12 | 23.57 | 24.01 | 943,930 | +0.22(+0.92%) |
Dec 03, 2014 | 23.49 | 23.91 | 23.31 | 23.79 | 2,142,257 | +0.04(+0.17%) |
Dec 02, 2014 | 25.82 | 25.89 | 23.56 | 23.75 | 1,924,149 | -3.64(-13.29%) |
Dec 01, 2014 | 27.71 | 28.03 | 27.39 | 27.39 | 138,761 | -0.47(-1.69%) |
Nov 28, 2014 | 27.91 | 28.11 | 27.64 | 27.86 | 129,320 | -0.06(-0.21%) |
Nov 26, 2014 | 28.06 | 27.92 | 27.92 | 27.92 | 174,000 | -0.04(-0.14%) |
Nov 25, 2014 | 27.95 | 28.39 | 27.79 | 27.96 | 195,444 | +0.11(+0.39%) |
Nov 24, 2014 | 27.83 | 28.28 | 27.61 | 27.85 | 135,983 | +0.02(+0.07%) |
Nov 21, 2014 | 27.93 | 28.58 | 27.07 | 27.83 | 289,245 | +0.35(+1.27%) |
Nov 20, 2014 | 27.38 | 27.86 | 26.92 | 27.48 | 125,847 | +0.01(+0.04%) |
Nov 19, 2014 | 28.16 | 28.19 | 27.40 | 27.47 | 148,505 | -0.63(-2.24%) |
Nov 18, 2014 | 28.08 | 28.45 | 28.06 | 28.10 | 66,085 | +0.19(+0.68%) |
Nov 17, 2014 | 27.83 | 28.23 | 27.75 | 27.91 | 63,989 | +0.09(+0.32%) |
Nov 14, 2014 | 28.35 | 28.38 | 27.81 | 27.82 | 67,936 | -0.52(-1.83%) |
Nov 13, 2014 | 28.48 | 28.62 | 28.03 | 28.34 | 81,827 | -0.05(-0.18%) |
Nov 12, 2014 | 28.22 | 28.56 | 28.06 | 28.39 | 124,916 | +0.05(+0.18%) |
Nov 11, 2014 | 28.09 | 28.55 | 27.93 | 28.34 | 148,557 | +0.32(+1.14%) |
Nov 10, 2014 | 28.30 | 28.30 | 27.67 | 28.02 | 138,053 | +0.15(+0.54%) |
Nov 07, 2014 | 28.70 | 28.70 | 27.73 | 27.87 | 81,710 | -0.80(-2.81%) |
Nov 06, 2014 | 28.40 | 28.78 | 28.04 | 28.68 | 108,310 | +0.39(+1.36%) |
Nov 05, 2014 | 27.85 | 28.55 | 27.69 | 28.29 | 118,674 | +0.57(+2.06%) |
Nov 04, 2014 | 28.04 | 28.37 | 27.69 | 27.72 | 107,923 | -0.49(-1.74%) |