Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.30 | 23.62 | 23.30 | 23.42 | 171,942 | -0.24(-1.01%) |
Jan 29, 2015 | 23.51 | 23.75 | 23.41 | 23.66 | 99,476 | +0.06(+0.25%) |
Jan 28, 2015 | 24.00 | 24.02 | 23.60 | 23.60 | 159,836 | -0.25(-1.05%) |
Jan 27, 2015 | 23.66 | 23.99 | 23.40 | 23.85 | 214,136 | -0.04(-0.17%) |
Jan 26, 2015 | 23.76 | 23.91 | 23.50 | 23.89 | 189,623 | +0.05(+0.21%) |
Jan 23, 2015 | 23.93 | 24.09 | 23.77 | 23.84 | 536,195 | -0.56(-2.30%) |
Jan 22, 2015 | 24.16 | 24.52 | 23.80 | 24.40 | 252,659 | +0.10(+0.41%) |
Jan 21, 2015 | 23.29 | 24.30 | 23.28 | 24.30 | 196,356 | +0.87(+3.71%) |
Jan 20, 2015 | 23.88 | 23.91 | 23.43 | 23.43 | 197,956 | -0.44(-1.84%) |
Jan 19, 2015 | 24.87 | 24.87 | 23.70 | 23.87 | 66,048 | -0.13(-0.54%) |
Jan 16, 2015 | 24.25 | 24.26 | 23.87 | 24.00 | 141,844 | -0.25(-1.03%) |
Jan 15, 2015 | 24.01 | 24.25 | 153,437 | -0.25(-1.02%) | ||
Jan 14, 2015 | 24.85 | 24.98 | 24.35 | 24.50 | 249,470 | -0.50(-2.00%) |
Jan 13, 2015 | 25.38 | 25.38 | 24.79 | 25.00 | 179,862 | -0.10(-0.40%) |
Jan 12, 2015 | 25.00 | 25.30 | 24.75 | 25.10 | 276,996 | +0.09(+0.36%) |
Jan 09, 2015 | 24.03 | 25.06 | 24.01 | 25.01 | 251,610 | +0.76(+3.13%) |
Jan 08, 2015 | 23.95 | 24.25 | 23.84 | 24.25 | 115,411 | +0.24(+1.00%) |
Jan 07, 2015 | 23.17 | 24.08 | 23.17 | 24.01 | 185,229 | +1.01(+4.39%) |
Jan 06, 2015 | 23.53 | 23.53 | 22.65 | 23.00 | 170,920 | -0.57(-2.42%) |
Jan 05, 2015 | 24.30 | 24.35 | 23.36 | 23.57 | 120,735 | -0.83(-3.40%) |
Jan 02, 2015 | 24.42 | 24.75 | 24.20 | 24.40 | 138,044 | -0.16(-0.65%) |
Dec 31, 2014 | 24.56 | 24.56 | 24.56 | 0 | +0.52(+2.16%) | |
Dec 30, 2014 | 24.07 | 24.16 | 23.88 | 24.04 | 67,274 | -0.18(-0.74%) |
Dec 29, 2014 | 24.00 | 24.28 | 23.92 | 24.22 | 85,884 | +0.17(+0.71%) |
Dec 24, 2014 | 24.05 | 24.05 | 24.05 | 0 | +0.20(+0.84%) | |
Dec 23, 2014 | 23.62 | 24.15 | 23.58 | 23.85 | 156,978 | +0.23(+0.97%) |
Dec 22, 2014 | 23.96 | 24.23 | 23.58 | 23.62 | 107,255 | -0.48(-1.99%) |
Dec 19, 2014 | 23.89 | 24.83 | 23.88 | 24.10 | 549,666 | +0.16(+0.67%) |
Dec 18, 2014 | 23.76 | 24.03 | 23.71 | 23.94 | 138,595 | +0.11(+0.46%) |
Dec 17, 2014 | 23.49 | 23.88 | 23.49 | 23.83 | 142,178 | +0.16(+0.68%) |
Dec 16, 2014 | 23.67 | 181,215 | -0.03(-0.13%) | |||
Dec 15, 2014 | 23.50 | 24.16 | 23.45 | 23.70 | 223,795 | +0.34(+1.46%) |
Dec 12, 2014 | 22.91 | 23.37 | 22.91 | 23.36 | 232,402 | +0.23(+0.99%) |
Dec 11, 2014 | 23.24 | 23.60 | 23.10 | 23.13 | 211,621 | -0.70(-2.94%) |
Dec 10, 2014 | 23.66 | 24.65 | 23.58 | 23.83 | 269,331 | -0.17(-0.71%) |
Dec 09, 2014 | 23.00 | 24.16 | 22.01 | 24.00 | 568,143 | +0.51(+2.17%) |
Dec 08, 2014 | 23.70 | 23.95 | 23.24 | 23.49 | 248,702 | -0.25(-1.05%) |
Dec 05, 2014 | 23.55 | 23.95 | 23.50 | 23.74 | 135,632 | +0.30(+1.28%) |
Dec 04, 2014 | 23.95 | 24.04 | 23.44 | 23.44 | 234,602 | -0.61(-2.54%) |
Dec 03, 2014 | 23.80 | 24.06 | 23.32 | 24.05 | 350,221 | +0.25(+1.05%) |
Dec 02, 2014 | 23.76 | 23.95 | 23.68 | 23.80 | 171,785 | -0.10(-0.42%) |
Dec 01, 2014 | 24.04 | 24.12 | 23.71 | 23.90 | 309,038 | -0.27(-1.12%) |
Nov 28, 2014 | 24.03 | 24.17 | 24.00 | 24.17 | 396,545 | +0.12(+0.50%) |
Nov 27, 2014 | 24.28 | 24.28 | 23.82 | 24.05 | 194,179 | -0.01(-0.04%) |
Nov 26, 2014 | 23.54 | 24.27 | 23.47 | 24.06 | 1,944,968 | +0.41(+1.73%) |
Nov 25, 2014 | 21.75 | 24.05 | 21.75 | 23.65 | 2,026,473 | +1.83(+8.39%) |
Nov 24, 2014 | 22.15 | 22.63 | 21.23 | 21.82 | 2,306,809 | +1.62(+8.02%) |
Nov 21, 2014 | 19.66 | 20.32 | 19.59 | 20.20 | 710,206 | +0.57(+2.90%) |
Nov 20, 2014 | 19.53 | 19.76 | 19.53 | 19.63 | 312,089 | +0.11(+0.56%) |
Nov 19, 2014 | 19.65 | 19.70 | 19.36 | 19.52 | 168,177 | -0.08(-0.41%) |
Nov 18, 2014 | 19.86 | 19.90 | 19.56 | 19.60 | 136,829 | -0.29(-1.46%) |
Nov 17, 2014 | 20.05 | 20.20 | 19.89 | 19.89 | 169,715 | -0.11(-0.55%) |
Nov 14, 2014 | 19.80 | 20.11 | 19.80 | 20.00 | 151,407 | +0.15(+0.76%) |
Nov 13, 2014 | 19.84 | 19.96 | 19.79 | 19.85 | 77,439 | +0.01(+0.05%) |
Nov 12, 2014 | 19.92 | 19.92 | 19.64 | 19.84 | 212,882 | +0.00(+0.00%) |
Nov 11, 2014 | 19.90 | 19.90 | 19.54 | 19.84 | 102,075 | +0.04(+0.20%) |
Nov 10, 2014 | 19.72 | 19.91 | 19.59 | 19.80 | 173,524 | +0.15(+0.76%) |
Nov 07, 2014 | 19.55 | 19.72 | 19.42 | 19.65 | 179,868 | +0.12(+0.61%) |
Nov 06, 2014 | 19.80 | 19.82 | 19.51 | 19.53 | 154,323 | -0.32(-1.61%) |
Nov 05, 2014 | 19.51 | 19.92 | 19.51 | 19.85 | 106,722 | +0.35(+1.79%) |
Nov 04, 2014 | 19.24 | 19.65 | 19.24 | 19.50 | 161,859 | +0.15(+0.78%) |