Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.86 | 22.98 | 22.73 | 22.78 | 475,729 | -0.21(-0.91%) |
Jan 29, 2015 | 22.97 | 23.02 | 22.78 | 22.99 | 673,396 | +0.01(+0.06%) |
Jan 28, 2015 | 23.82 | 23.82 | 22.94 | 22.97 | 817,497 | -0.88(-3.70%) |
Jan 27, 2015 | 24.03 | 24.03 | 23.82 | 23.85 | 422,608 | -0.20(-0.81%) |
Jan 26, 2015 | 23.89 | 24.05 | 23.81 | 24.05 | 494,877 | +0.16(+0.67%) |
Jan 23, 2015 | 23.85 | 23.95 | 23.85 | 23.89 | 253,475 | -0.07(-0.30%) |
Jan 22, 2015 | 23.89 | 24.00 | 23.78 | 23.96 | 401,452 | -0.09(-0.39%) |
Jan 21, 2015 | 23.88 | 24.08 | 23.85 | 24.06 | 2,631,729 | +0.48(+2.02%) |
Jan 20, 2015 | 23.58 | 23.64 | 23.45 | 23.58 | 517,127 | +0.25(+1.08%) |
Jan 16, 2015 | 23.28 | 23.34 | 23.19 | 23.33 | 263,335 | +0.06(+0.25%) |
Jan 15, 2015 | 22.94 | 23.36 | 23.20 | 23.27 | 418,807 | +0.33(+1.42%) |
Jan 14, 2015 | 22.98 | 23.01 | 22.80 | 22.94 | 327,425 | +0.09(+0.38%) |
Jan 13, 2015 | 22.91 | 23.04 | 22.74 | 22.86 | 530,760 | +0.37(+1.64%) |
Jan 12, 2015 | 22.47 | 22.54 | 22.29 | 22.49 | 486,693 | +0.03(+0.13%) |
Jan 09, 2015 | 22.57 | 22.60 | 22.44 | 22.46 | 338,445 | -0.27(-1.21%) |
Jan 08, 2015 | 22.54 | 22.75 | 22.52 | 22.73 | 387,221 | +0.26(+1.16%) |
Jan 07, 2015 | 22.44 | 22.63 | 22.33 | 22.47 | 324,839 | +0.06(+0.26%) |
Jan 06, 2015 | 22.48 | 22.51 | 22.25 | 22.41 | 796,386 | -0.13(-0.58%) |
Jan 05, 2015 | 22.70 | 22.70 | 22.51 | 22.54 | 300,708 | -0.35(-1.55%) |
Jan 02, 2015 | 22.93 | 23.02 | 22.86 | 22.90 | 368,265 | +0.01(+0.06%) |
Dec 31, 2014 | 22.93 | 22.88 | 22.88 | 22.88 | 330,097 | -0.16(-0.69%) |
Dec 30, 2014 | 23.19 | 23.19 | 23.01 | 23.04 | 324,995 | -0.31(-1.33%) |
Dec 29, 2014 | 23.43 | 23.44 | 23.33 | 23.35 | 321,464 | -0.38(-1.58%) |
Dec 26, 2014 | 23.74 | 23.76 | 23.59 | 23.73 | 220,596 | +0.03(+0.11%) |
Dec 24, 2014 | 23.60 | 23.70 | 23.70 | 23.70 | 187,545 | +0.11(+0.45%) |
Dec 23, 2014 | 23.59 | 23.72 | 23.56 | 23.60 | 225,973 | -0.01(-0.06%) |
Dec 22, 2014 | 23.53 | 23.65 | 23.53 | 23.61 | 227,103 | +0.30(+1.27%) |
Dec 19, 2014 | 23.33 | 23.39 | 23.26 | 23.31 | 510,304 | -0.17(-0.72%) |
Dec 18, 2014 | 23.36 | 23.51 | 23.31 | 23.48 | 445,382 | +0.45(+1.94%) |
Dec 17, 2014 | 22.90 | 23.15 | 22.82 | 23.04 | 1,319,008 | +0.38(+1.65%) |
Dec 16, 2014 | 22.74 | 22.86 | 22.63 | 22.66 | 536,955 | -0.12(-0.53%) |
Dec 15, 2014 | 23.02 | 23.07 | 22.75 | 22.78 | 486,423 | -0.47(-2.01%) |
Dec 12, 2014 | 23.46 | 23.50 | 23.24 | 23.25 | 1,050,580 | +0.32(+1.39%) |
Dec 11, 2014 | 22.90 | 23.19 | 22.88 | 22.93 | 896,451 | +0.54(+2.40%) |
Dec 10, 2014 | 22.58 | 22.63 | 22.34 | 22.39 | 506,413 | -0.44(-1.92%) |
Dec 09, 2014 | 22.86 | 22.90 | 22.75 | 22.83 | 327,941 | +0.02(+0.09%) |
Dec 08, 2014 | 22.81 | 22.84 | 22.77 | 22.81 | 273,410 | -0.13(-0.56%) |
Dec 05, 2014 | 22.91 | 22.94 | 22.81 | 22.94 | 320,742 | -0.07(-0.31%) |
Dec 04, 2014 | 23.03 | 23.03 | 22.93 | 23.01 | 206,113 | -0.16(-0.70%) |
Dec 03, 2014 | 23.22 | 23.22 | 23.08 | 23.17 | 275,884 | -0.14(-0.61%) |
Dec 02, 2014 | 23.31 | 23.35 | 23.24 | 23.31 | 636,829 | +0.07(+0.30%) |
Dec 01, 2014 | 23.21 | 23.29 | 23.19 | 23.24 | 431,232 | +0.67(+2.95%) |
Nov 28, 2014 | 22.58 | 22.69 | 22.56 | 22.58 | 159,382 | +0.05(+0.22%) |
Nov 26, 2014 | 22.50 | 22.53 | 22.53 | 22.53 | 244,501 | +0.01(+0.03%) |
Nov 25, 2014 | 22.49 | 22.59 | 22.49 | 22.52 | 346,434 | +0.25(+1.14%) |
Nov 24, 2014 | 22.25 | 22.32 | 22.21 | 22.27 | 440,909 | +0.02(+0.10%) |
Nov 21, 2014 | 22.25 | 22.37 | 22.09 | 22.25 | 334,367 | +0.29(+1.32%) |
Nov 20, 2014 | 21.93 | 22.04 | 21.93 | 21.96 | 145,782 | +0.02(+0.10%) |
Nov 19, 2014 | 21.97 | 22.00 | 21.84 | 21.93 | 210,145 | -0.04(-0.16%) |
Nov 18, 2014 | 21.91 | 22.06 | 21.91 | 21.97 | 253,338 | +0.18(+0.81%) |
Nov 17, 2014 | 21.84 | 21.84 | 21.76 | 21.79 | 293,486 | -0.33(-1.50%) |
Nov 14, 2014 | 22.07 | 22.16 | 22.01 | 22.13 | 242,840 | +0.16(+0.71%) |
Nov 13, 2014 | 21.99 | 22.08 | 21.93 | 21.97 | 238,294 | +0.10(+0.45%) |
Nov 12, 2014 | 21.66 | 21.91 | 21.66 | 21.87 | 351,054 | -0.06(-0.26%) |
Nov 11, 2014 | 21.97 | 22.03 | 21.93 | 21.93 | 375,998 | +0.08(+0.36%) |
Nov 10, 2014 | 21.79 | 21.91 | 21.77 | 21.85 | 366,331 | +0.00(+0.00%) |
Nov 07, 2014 | 21.84 | 21.88 | 21.76 | 21.85 | 274,351 | +0.03(+0.13%) |
Nov 06, 2014 | 21.90 | 21.96 | 21.81 | 21.82 | 211,991 | -0.13(-0.61%) |
Nov 05, 2014 | 21.84 | 22.02 | 21.84 | 21.96 | 304,347 | +0.22(+1.01%) |
Nov 04, 2014 | 21.76 | 21.76 | 21.61 | 21.74 | 473,507 | -0.26(-1.19%) |