Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.15 | 24.41 | 23.52 | 23.67 | 428,870 | -0.77(-3.15%) |
Jan 29, 2015 | 24.07 | 24.48 | 23.92 | 24.44 | 461,169 | +0.34(+1.39%) |
Jan 28, 2015 | 24.50 | 24.63 | 23.75 | 24.10 | 285,855 | -0.23(-0.93%) |
Jan 27, 2015 | 24.34 | 24.68 | 23.79 | 24.33 | 213,210 | -0.37(-1.52%) |
Jan 26, 2015 | 24.56 | 24.84 | 24.15 | 24.70 | 257,998 | -0.02(-0.08%) |
Jan 23, 2015 | 24.51 | 24.83 | 24.41 | 24.72 | 195,108 | +0.13(+0.52%) |
Jan 22, 2015 | 24.35 | 24.64 | 23.79 | 24.59 | 285,778 | +0.48(+2.00%) |
Jan 21, 2015 | 24.22 | 24.59 | 23.97 | 24.11 | 356,938 | -0.23(-0.93%) |
Jan 20, 2015 | 24.19 | 24.59 | 23.82 | 24.34 | 283,547 | +0.27(+1.11%) |
Jan 16, 2015 | 22.93 | 24.23 | 22.76 | 24.07 | 929,173 | +1.07(+4.67%) |
Jan 15, 2015 | 23.19 | 23.40 | 22.73 | 23.00 | 326,821 | -0.21(-0.89%) |
Jan 14, 2015 | 22.87 | 23.42 | 22.81 | 23.20 | 187,194 | -0.03(-0.13%) |
Jan 13, 2015 | 23.79 | 23.87 | 22.98 | 23.23 | 393,443 | -0.41(-1.75%) |
Jan 12, 2015 | 23.53 | 23.72 | 22.76 | 23.65 | 347,821 | +0.18(+0.76%) |
Jan 09, 2015 | 23.66 | 24.75 | 23.05 | 23.47 | 601,548 | +1.00(+4.43%) |
Jan 08, 2015 | 22.24 | 22.67 | 21.78 | 22.47 | 532,677 | +0.49(+2.24%) |
Jan 07, 2015 | 22.24 | 22.44 | 21.66 | 21.98 | 373,289 | -0.16(-0.71%) |
Jan 06, 2015 | 23.08 | 23.08 | 21.56 | 22.14 | 625,245 | -0.98(-4.22%) |
Jan 05, 2015 | 23.79 | 23.87 | 22.70 | 23.11 | 417,512 | -0.76(-3.20%) |
Jan 02, 2015 | 23.50 | 23.97 | 22.99 | 23.88 | 396,955 | +0.51(+2.17%) |
Dec 31, 2014 | 23.68 | 23.37 | 23.37 | 23.37 | 254,535 | -0.25(-1.04%) |
Dec 30, 2014 | 23.57 | 23.68 | 23.30 | 23.62 | 244,819 | -0.12(-0.50%) |
Dec 29, 2014 | 23.85 | 23.88 | 23.35 | 23.74 | 272,694 | -0.12(-0.50%) |
Dec 26, 2014 | 23.84 | 24.04 | 23.60 | 23.85 | 171,977 | +0.01(+0.04%) |
Dec 24, 2014 | 23.94 | 23.84 | 23.84 | 23.84 | 192,371 | -0.01(-0.04%) |
Dec 23, 2014 | 23.86 | 24.27 | 23.23 | 23.85 | 521,151 | +1.28(+5.68%) |
Dec 22, 2014 | 22.38 | 22.75 | 22.07 | 22.57 | 219,824 | +0.19(+0.84%) |
Dec 19, 2014 | 22.56 | 22.69 | 22.29 | 22.38 | 998,948 | -0.17(-0.74%) |
Dec 18, 2014 | 22.34 | 22.63 | 22.08 | 22.55 | 283,265 | +0.38(+1.73%) |
Dec 17, 2014 | 21.83 | 22.17 | 21.43 | 22.17 | 277,411 | +0.30(+1.35%) |
Dec 16, 2014 | 21.75 | 22.39 | 21.69 | 21.87 | 286,386 | -0.03(-0.14%) |
Dec 15, 2014 | 22.22 | 22.66 | 21.84 | 21.90 | 275,362 | -0.26(-1.16%) |
Dec 12, 2014 | 21.83 | 22.28 | 21.56 | 22.16 | 377,459 | -0.05(-0.22%) |
Dec 11, 2014 | 21.75 | 22.61 | 21.70 | 22.21 | 276,851 | +0.73(+3.40%) |
Dec 10, 2014 | 22.23 | 22.51 | 21.46 | 21.48 | 188,534 | -0.91(-4.05%) |
Dec 09, 2014 | 21.62 | 22.49 | 21.36 | 22.38 | 333,522 | +0.38(+1.75%) |
Dec 08, 2014 | 22.25 | 22.75 | 21.72 | 22.00 | 458,270 | -0.29(-1.28%) |
Dec 05, 2014 | 21.75 | 22.32 | 21.66 | 22.29 | 231,740 | +0.54(+2.49%) |
Dec 04, 2014 | 21.61 | 21.83 | 21.55 | 21.74 | 363,705 | +0.05(+0.23%) |
Dec 03, 2014 | 21.30 | 21.94 | 21.18 | 21.69 | 381,469 | +0.39(+1.85%) |
Dec 02, 2014 | 19.71 | 21.34 | 19.51 | 21.30 | 714,768 | +1.59(+8.05%) |
Dec 01, 2014 | 20.03 | 20.32 | 19.54 | 19.71 | 443,505 | -0.43(-2.15%) |
Nov 28, 2014 | 20.68 | 20.68 | 20.11 | 20.15 | 183,611 | -0.56(-2.71%) |
Nov 26, 2014 | 20.23 | 20.71 | 20.71 | 20.71 | 344,788 | +0.53(+2.64%) |
Nov 25, 2014 | 20.35 | 20.59 | 20.15 | 20.18 | 131,380 | -0.14(-0.68%) |
Nov 24, 2014 | 19.85 | 20.35 | 19.72 | 20.31 | 269,619 | +0.50(+2.54%) |
Nov 21, 2014 | 20.09 | 20.27 | 19.80 | 19.81 | 398,536 | +0.09(+0.45%) |
Nov 20, 2014 | 18.78 | 19.73 | 18.78 | 19.72 | 374,803 | +0.53(+2.77%) |
Nov 19, 2014 | 20.07 | 20.07 | 18.90 | 19.19 | 985,741 | -1.06(-5.21%) |
Nov 18, 2014 | 20.07 | 20.43 | 19.90 | 20.24 | 254,140 | +0.31(+1.53%) |
Nov 17, 2014 | 20.25 | 20.27 | 19.90 | 19.94 | 232,495 | -0.41(-2.03%) |
Nov 14, 2014 | 20.23 | 20.54 | 19.96 | 20.35 | 251,222 | +0.11(+0.54%) |
Nov 13, 2014 | 20.36 | 20.59 | 20.17 | 20.24 | 279,537 | -0.16(-0.77%) |
Nov 12, 2014 | 20.25 | 20.51 | 20.22 | 20.40 | 236,650 | +0.04(+0.19%) |
Nov 11, 2014 | 20.43 | 20.73 | 20.23 | 20.36 | 436,598 | -0.14(-0.67%) |
Nov 10, 2014 | 20.13 | 20.60 | 19.94 | 20.50 | 418,774 | +0.37(+1.86%) |
Nov 07, 2014 | 20.08 | 20.42 | 19.85 | 20.13 | 416,389 | -0.01(-0.05%) |
Nov 06, 2014 | 20.61 | 20.85 | 20.09 | 20.14 | 393,164 | -0.53(-2.58%) |
Nov 05, 2014 | 20.39 | 20.76 | 19.95 | 20.67 | 559,462 | +0.42(+2.09%) |
Nov 04, 2014 | 20.68 | 21.02 | 20.02 | 20.24 | 972,930 | +0.53(+2.70%) |