Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.13 | 23.26 | 22.78 | 22.84 | 587,595 | -0.63(-2.70%) |
Jan 29, 2015 | 23.13 | 23.48 | 22.83 | 23.47 | 377,677 | +0.36(+1.54%) |
Jan 28, 2015 | 23.97 | 24.03 | 23.02 | 23.12 | 464,395 | -0.58(-2.43%) |
Jan 27, 2015 | 23.47 | 23.89 | 23.33 | 23.69 | 380,530 | -0.33(-1.36%) |
Jan 26, 2015 | 23.48 | 24.02 | 23.29 | 24.02 | 284,381 | +0.55(+2.35%) |
Jan 23, 2015 | 23.69 | 23.77 | 23.46 | 23.47 | 471,588 | -0.25(-1.06%) |
Jan 22, 2015 | 23.14 | 23.72 | 22.77 | 23.72 | 645,761 | +0.86(+3.76%) |
Jan 21, 2015 | 22.48 | 22.91 | 22.36 | 22.86 | 351,641 | +0.28(+1.24%) |
Jan 20, 2015 | 22.77 | 22.89 | 22.22 | 22.58 | 700,334 | -0.11(-0.50%) |
Jan 16, 2015 | 21.93 | 22.73 | 21.93 | 22.70 | 448,839 | +0.62(+2.83%) |
Jan 15, 2015 | 22.74 | 22.77 | 22.03 | 22.07 | 296,055 | -0.49(-2.16%) |
Jan 14, 2015 | 22.20 | 22.61 | 22.08 | 22.56 | 614,659 | -0.19(-0.84%) |
Jan 13, 2015 | 23.06 | 23.55 | 22.33 | 22.75 | 757,962 | -0.03(-0.13%) |
Jan 12, 2015 | 23.11 | 23.16 | 22.56 | 22.78 | 426,615 | -0.26(-1.12%) |
Jan 09, 2015 | 23.49 | 23.51 | 22.91 | 23.04 | 368,274 | -0.37(-1.56%) |
Jan 08, 2015 | 23.06 | 23.45 | 23.04 | 23.40 | 529,153 | +0.67(+2.95%) |
Jan 07, 2015 | 22.45 | 22.73 | 22.31 | 22.73 | 502,297 | +0.57(+2.58%) |
Jan 06, 2015 | 22.70 | 22.75 | 21.90 | 22.16 | 441,844 | -0.48(-2.11%) |
Jan 05, 2015 | 23.05 | 23.21 | 22.53 | 22.64 | 691,855 | -0.72(-3.07%) |
Jan 02, 2015 | 23.66 | 23.74 | 23.02 | 23.35 | 414,702 | -0.07(-0.29%) |
Dec 31, 2014 | 24.07 | 23.42 | 23.42 | 23.42 | 524,176 | -0.47(-1.97%) |
Dec 30, 2014 | 24.03 | 24.14 | 23.89 | 23.89 | 318,980 | -0.24(-0.98%) |
Dec 29, 2014 | 23.87 | 24.24 | 23.87 | 24.13 | 414,620 | +0.25(+1.03%) |
Dec 26, 2014 | 23.84 | 24.06 | 23.84 | 23.88 | 160,885 | +0.11(+0.46%) |
Dec 24, 2014 | 23.74 | 23.77 | 23.77 | 23.77 | 87,362 | +0.11(+0.46%) |
Dec 23, 2014 | 23.67 | 23.82 | 23.58 | 23.67 | 385,414 | +0.14(+0.61%) |
Dec 22, 2014 | 23.34 | 23.52 | 23.31 | 23.52 | 532,067 | +0.29(+1.23%) |
Dec 19, 2014 | 23.33 | 23.41 | 23.03 | 23.24 | 850,548 | +0.04(+0.19%) |
Dec 18, 2014 | 23.00 | 23.19 | 22.68 | 23.19 | 848,335 | +0.80(+3.55%) |
Dec 17, 2014 | 21.55 | 22.43 | 21.43 | 22.40 | 769,718 | +0.97(+4.55%) |
Dec 16, 2014 | 21.32 | 22.02 | 21.22 | 21.42 | 3,963,057 | -0.10(-0.44%) |
Dec 15, 2014 | 22.05 | 22.13 | 21.36 | 21.52 | 291,561 | -0.30(-1.37%) |
Dec 12, 2014 | 22.24 | 22.30 | 21.82 | 21.82 | 664,289 | -0.66(-2.93%) |
Dec 11, 2014 | 22.47 | 22.86 | 22.36 | 22.48 | 600,062 | +0.29(+1.30%) |
Dec 10, 2014 | 22.85 | 22.92 | 22.18 | 22.19 | 484,334 | -0.91(-3.95%) |
Dec 09, 2014 | 22.38 | 23.11 | 22.30 | 23.10 | 444,427 | +0.28(+1.21%) |
Dec 08, 2014 | 23.07 | 23.39 | 22.65 | 22.82 | 338,530 | -0.34(-1.45%) |
Dec 05, 2014 | 23.17 | 23.26 | 23.04 | 23.16 | 489,105 | +0.06(+0.25%) |
Dec 04, 2014 | 23.08 | 23.19 | 22.91 | 23.10 | 504,290 | -0.08(-0.33%) |
Dec 03, 2014 | 22.78 | 23.24 | 22.74 | 23.18 | 381,451 | +0.39(+1.69%) |
Dec 02, 2014 | 22.55 | 22.89 | 22.54 | 22.79 | 411,999 | +0.29(+1.27%) |
Dec 01, 2014 | 22.99 | 23.04 | 22.51 | 22.51 | 450,593 | -0.59(-2.54%) |
Nov 28, 2014 | 23.46 | 23.46 | 23.05 | 23.09 | 397,981 | -0.41(-1.76%) |
Nov 26, 2014 | 23.49 | 23.51 | 23.51 | 23.51 | 292,884 | +0.04(+0.18%) |
Nov 25, 2014 | 23.55 | 23.63 | 23.30 | 23.47 | 363,029 | -0.04(-0.19%) |
Nov 24, 2014 | 23.24 | 23.51 | 23.21 | 23.51 | 761,045 | +0.35(+1.53%) |
Nov 21, 2014 | 23.51 | 23.54 | 23.07 | 23.16 | 734,255 | +0.19(+0.83%) |
Nov 20, 2014 | 22.55 | 22.97 | 22.54 | 22.97 | 586,062 | +0.25(+1.11%) |
Nov 19, 2014 | 22.82 | 22.85 | 22.47 | 22.71 | 739,474 | -0.20(-0.87%) |
Nov 18, 2014 | 22.72 | 23.06 | 22.72 | 22.91 | 4,946,682 | +0.28(+1.22%) |
Nov 17, 2014 | 22.65 | 22.76 | 22.56 | 22.64 | 444,930 | -0.06(-0.25%) |
Nov 14, 2014 | 22.74 | 22.88 | 22.64 | 22.70 | 335,956 | -0.04(-0.15%) |
Nov 13, 2014 | 22.94 | 23.05 | 22.60 | 22.73 | 389,530 | -0.22(-0.94%) |
Nov 12, 2014 | 22.63 | 22.97 | 22.62 | 22.95 | 301,504 | +0.11(+0.47%) |
Nov 11, 2014 | 22.82 | 22.90 | 22.72 | 22.84 | 238,220 | -0.02(-0.08%) |
Nov 10, 2014 | 22.72 | 22.91 | 22.70 | 22.86 | 286,596 | +0.17(+0.76%) |
Nov 07, 2014 | 22.60 | 22.77 | 22.49 | 22.69 | 510,716 | +0.01(+0.04%) |
Nov 06, 2014 | 22.35 | 22.68 | 22.32 | 22.68 | 669,097 | +0.30(+1.34%) |
Nov 05, 2014 | 22.50 | 22.50 | 22.16 | 22.38 | 480,312 | +0.19(+0.86%) |
Nov 04, 2014 | 22.24 | 22.38 | 22.03 | 22.19 | 607,456 | -0.21(-0.92%) |