Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.96 | 23.27 | 22.08 | 22.18 | 101,679 | -1.02(-4.39%) |
Jan 29, 2015 | 23.15 | 23.25 | 22.72 | 23.20 | 140,117 | +0.48(+2.13%) |
Jan 28, 2015 | 22.66 | 22.97 | 22.58 | 22.71 | 115,793 | -0.11(-0.50%) |
Jan 27, 2015 | 22.93 | 23.23 | 22.63 | 22.83 | 55,265 | -0.30(-1.30%) |
Jan 26, 2015 | 22.82 | 23.27 | 22.82 | 23.13 | 73,405 | +0.11(+0.50%) |
Jan 23, 2015 | 23.16 | 23.22 | 22.82 | 23.01 | 34,691 | -0.22(-0.93%) |
Jan 22, 2015 | 22.50 | 23.23 | 22.22 | 23.23 | 112,889 | +0.94(+4.20%) |
Jan 21, 2015 | 22.59 | 22.99 | 22.19 | 22.29 | 119,326 | -0.16(-0.70%) |
Jan 20, 2015 | 22.67 | 23.05 | 22.31 | 22.45 | 63,571 | -0.23(-0.99%) |
Jan 16, 2015 | 21.99 | 22.68 | 21.92 | 22.67 | 99,008 | +0.59(+2.68%) |
Jan 15, 2015 | 22.25 | 22.38 | 21.99 | 22.08 | 72,463 | -0.27(-1.20%) |
Jan 14, 2015 | 22.24 | 22.39 | 22.03 | 22.35 | 80,305 | -0.09(-0.39%) |
Jan 13, 2015 | 22.45 | 22.84 | 22.10 | 22.44 | 52,248 | +0.16(+0.73%) |
Jan 12, 2015 | 22.46 | 22.75 | 22.17 | 22.27 | 148,473 | -0.26(-1.15%) |
Jan 09, 2015 | 23.00 | 23.26 | 22.39 | 22.53 | 58,206 | -0.43(-1.88%) |
Jan 08, 2015 | 23.01 | 23.43 | 22.75 | 22.97 | 85,094 | +0.13(+0.58%) |
Jan 07, 2015 | 22.33 | 22.94 | 22.19 | 22.83 | 181,262 | +0.64(+2.88%) |
Jan 06, 2015 | 22.72 | 22.93 | 22.07 | 22.19 | 106,032 | -0.44(-1.96%) |
Jan 05, 2015 | 22.75 | 22.81 | 22.26 | 22.64 | 104,040 | -0.20(-0.87%) |
Jan 02, 2015 | 23.03 | 23.17 | 22.45 | 22.84 | 137,526 | -0.25(-1.09%) |
Dec 31, 2014 | 23.41 | 23.09 | 23.09 | 23.09 | 479,557 | -0.15(-0.63%) |
Dec 30, 2014 | 23.12 | 23.37 | 23.03 | 23.24 | 124,108 | -0.07(-0.28%) |
Dec 29, 2014 | 23.39 | 23.46 | 22.98 | 23.30 | 80,935 | +0.09(+0.39%) |
Dec 26, 2014 | 23.18 | 23.34 | 22.91 | 23.21 | 75,969 | +0.16(+0.70%) |
Dec 24, 2014 | 23.17 | 23.05 | 23.05 | 23.05 | 281,740 | -0.29(-1.26%) |
Dec 23, 2014 | 23.32 | 23.63 | 23.12 | 23.34 | 91,392 | +0.15(+0.65%) |
Dec 22, 2014 | 23.37 | 23.37 | 23.02 | 23.19 | 140,390 | -0.03(-0.12%) |
Dec 19, 2014 | 23.47 | 23.62 | 23.20 | 23.22 | 231,120 | -0.32(-1.34%) |
Dec 18, 2014 | 23.36 | 23.73 | 23.36 | 23.54 | 119,353 | -0.02(-0.10%) |
Dec 17, 2014 | 22.93 | 23.57 | 22.75 | 23.56 | 159,562 | +0.63(+2.76%) |
Dec 16, 2014 | 22.72 | 23.31 | 22.72 | 22.93 | 91,625 | +0.23(+1.02%) |
Dec 15, 2014 | 22.84 | 23.36 | 22.67 | 22.69 | 61,809 | -0.00(-0.01%) |
Dec 12, 2014 | 22.77 | 23.12 | 22.68 | 22.70 | 44,339 | -0.26(-1.14%) |
Dec 11, 2014 | 23.06 | 23.29 | 22.73 | 22.96 | 122,090 | +0.07(+0.30%) |
Dec 10, 2014 | 23.44 | 23.49 | 22.86 | 22.89 | 72,526 | -0.55(-2.34%) |
Dec 09, 2014 | 22.90 | 23.44 | 22.77 | 23.44 | 121,194 | +0.35(+1.50%) |
Dec 08, 2014 | 23.13 | 23.45 | 23.08 | 23.09 | 66,375 | -0.03(-0.13%) |
Dec 05, 2014 | 22.76 | 23.24 | 22.76 | 23.12 | 120,918 | +0.35(+1.54%) |
Dec 04, 2014 | 22.64 | 22.89 | 22.63 | 22.77 | 78,291 | +0.07(+0.32%) |
Dec 03, 2014 | 22.61 | 22.91 | 22.60 | 22.70 | 84,715 | -0.03(-0.13%) |
Dec 02, 2014 | 22.17 | 22.74 | 22.15 | 22.73 | 168,794 | +0.46(+2.08%) |
Dec 01, 2014 | 22.59 | 22.59 | 22.23 | 22.27 | 111,617 | -0.28(-1.25%) |
Nov 28, 2014 | 22.97 | 23.00 | 22.52 | 22.55 | 67,181 | -0.52(-2.25%) |
Nov 26, 2014 | 22.95 | 23.07 | 23.07 | 23.07 | 167,845 | -0.10(-0.44%) |
Nov 25, 2014 | 23.12 | 23.19 | 23.03 | 23.17 | 52,321 | +0.05(+0.21%) |
Nov 24, 2014 | 23.25 | 23.25 | 22.74 | 23.12 | 118,270 | +0.19(+0.82%) |
Nov 21, 2014 | 23.43 | 23.43 | 22.84 | 22.94 | 147,747 | -0.26(-1.11%) |
Nov 20, 2014 | 22.82 | 23.28 | 22.82 | 23.19 | 65,206 | +0.26(+1.15%) |
Nov 19, 2014 | 23.12 | 23.12 | 22.75 | 22.93 | 101,273 | -0.22(-0.96%) |
Nov 18, 2014 | 23.18 | 23.30 | 23.12 | 23.15 | 97,719 | +0.01(+0.03%) |
Nov 17, 2014 | 23.05 | 23.27 | 22.89 | 23.15 | 71,810 | +0.02(+0.09%) |
Nov 14, 2014 | 23.39 | 23.57 | 23.00 | 23.12 | 89,963 | -0.27(-1.14%) |
Nov 13, 2014 | 23.55 | 23.55 | 23.13 | 23.39 | 81,125 | -0.03(-0.13%) |
Nov 12, 2014 | 23.09 | 23.58 | 23.05 | 23.42 | 167,492 | +0.24(+1.04%) |
Nov 11, 2014 | 23.36 | 23.46 | 23.11 | 23.18 | 138,292 | -0.26(-1.11%) |
Nov 10, 2014 | 23.04 | 23.44 | 22.97 | 23.44 | 138,285 | +0.29(+1.25%) |
Nov 07, 2014 | 23.27 | 23.27 | 22.99 | 23.15 | 107,197 | -0.12(-0.50%) |
Nov 06, 2014 | 23.27 | 23.27 | 23.15 | 23.27 | 94,006 | +0.03(+0.14%) |
Nov 05, 2014 | 23.27 | 23.29 | 23.16 | 23.24 | 49,217 | +0.03(+0.12%) |
Nov 04, 2014 | 23.02 | 23.25 | 23.00 | 23.21 | 59,607 | -0.02(-0.06%) |