Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.15 | 24.17 | 23.93 | 23.94 | 1,469,461 | -0.42(-1.71%) |
Jan 29, 2015 | 24.13 | 24.37 | 24.08 | 24.36 | 729,849 | +0.44(+1.86%) |
Jan 28, 2015 | 24.23 | 24.28 | 23.87 | 23.91 | 706,053 | -0.24(-0.98%) |
Jan 27, 2015 | 24.15 | 24.23 | 24.02 | 24.15 | 485,543 | -0.16(-0.67%) |
Jan 26, 2015 | 24.22 | 24.32 | 24.06 | 24.31 | 1,381,742 | +0.32(+1.35%) |
Jan 23, 2015 | 24.08 | 24.10 | 23.94 | 23.99 | 1,870,941 | +0.01(+0.04%) |
Jan 22, 2015 | 23.62 | 24.03 | 23.53 | 23.98 | 1,075,779 | +0.38(+1.60%) |
Jan 21, 2015 | 23.42 | 23.62 | 23.39 | 23.60 | 68,679 | +0.08(+0.36%) |
Jan 20, 2015 | 23.59 | 23.59 | 23.40 | 23.51 | 110,700 | +0.21(+0.91%) |
Jan 16, 2015 | 23.05 | 23.30 | 23.03 | 23.30 | 156,798 | +0.34(+1.49%) |
Jan 15, 2015 | 23.10 | 23.22 | 22.96 | 22.96 | 113,445 | -0.14(-0.63%) |
Jan 14, 2015 | 23.03 | 23.12 | 22.94 | 23.10 | 22,738 | -0.11(-0.45%) |
Jan 13, 2015 | 23.47 | 23.47 | 23.06 | 23.21 | 15,187 | +0.10(+0.43%) |
Jan 12, 2015 | 23.08 | 23.11 | 23.08 | 23.11 | 37,818 | -0.05(-0.23%) |
Jan 09, 2015 | 23.45 | 23.45 | 23.05 | 23.16 | 52,978 | -0.21(-0.91%) |
Jan 08, 2015 | 23.27 | 23.40 | 23.27 | 23.37 | 50,055 | +0.37(+1.61%) |
Jan 07, 2015 | 23.00 | 23.12 | 22.86 | 23.00 | 211,538 | +0.32(+1.43%) |
Jan 06, 2015 | 22.93 | 22.93 | 22.54 | 22.68 | 116,651 | -0.22(-0.97%) |
Jan 05, 2015 | 23.18 | 23.18 | 22.85 | 22.90 | 156,070 | -0.50(-2.14%) |
Jan 02, 2015 | 23.59 | 23.61 | 23.33 | 23.40 | 33,255 | +0.09(+0.40%) |
Dec 31, 2014 | 23.48 | 23.31 | 23.31 | 23.31 | 239,067 | -0.09(-0.40%) |
Dec 30, 2014 | 23.45 | 23.45 | 23.36 | 23.40 | 73,797 | -0.30(-1.25%) |
Dec 29, 2014 | 23.62 | 23.74 | 23.62 | 23.70 | 55,356 | -0.13(-0.54%) |
Dec 26, 2014 | 23.84 | 23.87 | 23.81 | 23.83 | 51,076 | -0.16(-0.66%) |
Dec 24, 2014 | 23.95 | 23.99 | 23.99 | 23.99 | 322,535 | +0.09(+0.39%) |
Dec 23, 2014 | 23.96 | 23.97 | 23.84 | 23.89 | 131,509 | +0.05(+0.19%) |
Dec 22, 2014 | 23.75 | 23.88 | 23.75 | 23.85 | 159,123 | +0.10(+0.43%) |
Dec 19, 2014 | 23.62 | 23.79 | 23.56 | 23.75 | 130,034 | +0.14(+0.59%) |
Dec 18, 2014 | 23.52 | 23.61 | 23.41 | 23.61 | 126,610 | +0.43(+1.84%) |
Dec 17, 2014 | 22.86 | 23.18 | 22.73 | 23.18 | 25,213 | +0.52(+2.28%) |
Dec 16, 2014 | 22.47 | 22.88 | 22.47 | 22.66 | 35,849 | +0.13(+0.57%) |
Dec 15, 2014 | 23.10 | 23.10 | 22.45 | 22.53 | 147,764 | -0.44(-1.90%) |
Dec 12, 2014 | 23.27 | 23.27 | 22.97 | 22.97 | 294,298 | -0.53(-2.27%) |
Dec 11, 2014 | 23.60 | 23.61 | 23.46 | 23.50 | 7,969 | +0.10(+0.42%) |
Dec 10, 2014 | 23.72 | 23.72 | 23.37 | 23.40 | 22,345 | -0.42(-1.75%) |
Dec 09, 2014 | 23.66 | 23.82 | 23.61 | 23.82 | 4,037 | -0.23(-0.96%) |
Dec 08, 2014 | 24.25 | 24.26 | 23.98 | 24.05 | 71,038 | -0.31(-1.25%) |
Dec 05, 2014 | 24.28 | 24.37 | 24.28 | 24.36 | 906,289 | +0.27(+1.12%) |
Dec 04, 2014 | 24.13 | 24.13 | 23.96 | 24.09 | 22,583 | +0.04(+0.17%) |
Dec 03, 2014 | 24.16 | 24.16 | 24.03 | 24.05 | 5,781 | -0.12(-0.48%) |
Dec 02, 2014 | 24.12 | 24.17 | 24.07 | 24.16 | 2,989 | +0.21(+0.89%) |
Dec 01, 2014 | 23.95 | 23.95 | 23.87 | 23.95 | 5,362 | -0.08(-0.35%) |
Nov 28, 2014 | 24.04 | 24.08 | 23.97 | 24.03 | 22,486 | +0.00(+0.00%) |
Nov 26, 2014 | 24.06 | 24.03 | 24.03 | 24.03 | 12,741 | +0.02(+0.10%) |
Nov 25, 2014 | 24.09 | 24.09 | 23.97 | 24.01 | 19,368 | +0.00(+0.02%) |
Nov 24, 2014 | 24.12 | 24.13 | 23.94 | 24.00 | 18,258 | +0.08(+0.35%) |
Nov 21, 2014 | 23.95 | 23.97 | 23.89 | 23.92 | 11,347 | +0.32(+1.37%) |
Nov 20, 2014 | 23.52 | 23.62 | 23.48 | 23.60 | 362,832 | -0.17(-0.73%) |
Nov 19, 2014 | 23.75 | 23.77 | 23.62 | 23.77 | 8,377 | -0.02(-0.08%) |
Nov 18, 2014 | 23.66 | 23.79 | 23.64 | 23.79 | 13,107 | +0.26(+1.10%) |
Nov 17, 2014 | 23.46 | 23.55 | 23.45 | 23.53 | 29,438 | +0.00(+0.00%) |
Nov 14, 2014 | 23.50 | 23.54 | 23.50 | 23.53 | 25,760 | +0.07(+0.32%) |
Nov 13, 2014 | 23.52 | 23.52 | 23.42 | 23.46 | 5,692 | +0.04(+0.16%) |
Nov 12, 2014 | 23.38 | 23.42 | 23.37 | 23.42 | 3,064 | -0.10(-0.43%) |
Nov 11, 2014 | 23.54 | 23.55 | 23.51 | 23.52 | 11,749 | +0.07(+0.32%) |
Nov 10, 2014 | 23.36 | 23.45 | 23.36 | 23.45 | 8,347 | +0.18(+0.76%) |
Nov 07, 2014 | 23.23 | 23.27 | 23.23 | 23.27 | 29,239 | -0.14(-0.59%) |
Nov 06, 2014 | 23.34 | 23.41 | 23.30 | 23.41 | 333,777 | +0.04(+0.16%) |
Nov 05, 2014 | 23.35 | 23.38 | 23.31 | 23.37 | 1,469 | +0.19(+0.84%) |
Nov 04, 2014 | 23.20 | 23.20 | 23.07 | 23.18 | 2,708 | -0.25(-1.07%) |