Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.13 | 23.32 | 22.96 | 22.98 | 303,782 | -0.31(-1.33%) |
Jan 29, 2015 | 23.10 | 23.34 | 22.90 | 23.29 | 228,527 | +0.20(+0.87%) |
Jan 28, 2015 | 23.59 | 23.59 | 23.08 | 23.09 | 184,509 | -0.31(-1.32%) |
Jan 27, 2015 | 23.40 | 23.57 | 23.29 | 23.40 | 554,726 | -0.34(-1.43%) |
Jan 26, 2015 | 23.65 | 23.75 | 23.55 | 23.74 | 191,064 | +0.07(+0.30%) |
Jan 23, 2015 | 23.77 | 23.81 | 23.65 | 23.67 | 297,675 | -0.14(-0.59%) |
Jan 22, 2015 | 23.83 | 23.81 | 429,149 | +0.37(+1.58%) | ||
Jan 21, 2015 | 23.28 | 23.50 | 23.20 | 23.44 | 331,214 | +0.13(+0.56%) |
Jan 20, 2015 | 23.41 | 23.41 | 23.10 | 23.31 | 268,367 | +0.01(+0.04%) |
Jan 19, 2015 | 23.31 | 23.31 | 23.24 | 23.30 | 72,987 | +0.03(+0.13%) |
Jan 16, 2015 | 22.91 | 23.30 | 22.91 | 23.27 | 247,752 | +0.29(+1.26%) |
Jan 15, 2015 | 22.95 | 22.98 | 690,668 | -0.19(-0.82%) | ||
Jan 14, 2015 | 23.00 | 23.20 | 22.90 | 23.17 | 702,404 | -0.16(-0.69%) |
Jan 13, 2015 | 23.56 | 23.72 | 23.16 | 23.33 | 565,911 | -0.06(-0.26%) |
Jan 12, 2015 | 23.61 | 23.61 | 23.32 | 23.39 | 352,427 | -0.18(-0.76%) |
Jan 09, 2015 | 23.84 | 23.84 | 23.51 | 23.57 | 585,830 | -0.22(-0.92%) |
Jan 08, 2015 | 23.56 | 23.80 | 23.55 | 23.79 | 448,555 | +0.43(+1.84%) |
Jan 07, 2015 | 23.26 | 23.40 | 23.19 | 23.36 | 681,390 | +0.28(+1.21%) |
Jan 06, 2015 | 23.33 | 23.40 | 22.96 | 23.08 | 573,902 | -0.21(-0.90%) |
Jan 05, 2015 | 23.58 | 23.59 | 23.26 | 23.29 | 798,796 | -0.44(-1.85%) |
Jan 02, 2015 | 23.81 | 23.89 | 23.58 | 23.73 | 220,117 | -0.01(-0.04%) |
Dec 31, 2014 | 23.74 | 23.74 | 23.74 | 0 | -0.24(-1.00%) | |
Dec 30, 2014 | 24.03 | 24.06 | 23.98 | 23.98 | 74,981 | -0.13(-0.54%) |
Dec 29, 2014 | 24.16 | 24.16 | 24.06 | 24.11 | 132,404 | -0.09(-0.37%) |
Dec 24, 2014 | 24.20 | 24.20 | 24.20 | 0 | -0.02(-0.08%) | |
Dec 23, 2014 | 24.29 | 24.29 | 24.19 | 24.22 | 252,352 | +0.05(+0.21%) |
Dec 22, 2014 | 24.09 | 24.18 | 24.07 | 24.17 | 397,689 | +0.09(+0.37%) |
Dec 19, 2014 | 24.04 | 24.15 | 23.97 | 24.08 | 385,266 | +0.14(+0.58%) |
Dec 18, 2014 | 23.73 | 23.94 | 23.62 | 23.94 | 711,221 | +0.56(+2.40%) |
Dec 17, 2014 | 22.94 | 23.41 | 22.94 | 23.38 | 907,559 | +0.58(+2.54%) |
Dec 16, 2014 | 23.40 | 22.80 | 22.80 | 1,336,060 | -0.28(-1.21%) | |
Dec 15, 2014 | 23.38 | 23.42 | 23.00 | 23.08 | 790,695 | -0.17(-0.73%) |
Dec 12, 2014 | 23.44 | 23.57 | 23.25 | 23.25 | 354,127 | -0.39(-1.65%) |
Dec 11, 2014 | 23.60 | 23.87 | 23.59 | 23.64 | 603,332 | +0.11(+0.47%) |
Dec 10, 2014 | 23.83 | 23.85 | 23.51 | 23.53 | 675,674 | -0.39(-1.63%) |
Dec 09, 2014 | 23.63 | 23.93 | 23.61 | 23.92 | 680,725 | -0.01(-0.04%) |
Dec 08, 2014 | 24.05 | 24.10 | 23.85 | 23.93 | 380,423 | -0.16(-0.66%) |
Dec 05, 2014 | 24.07 | 24.11 | 24.04 | 24.09 | 427,548 | +0.05(+0.21%) |
Dec 04, 2014 | 24.04 | 24.11 | 23.95 | 24.04 | 358,975 | -0.04(-0.17%) |
Dec 03, 2014 | 24.01 | 24.10 | 23.99 | 24.08 | 288,586 | +0.10(+0.42%) |
Dec 02, 2014 | 23.84 | 24.00 | 23.83 | 23.98 | 167,681 | +0.15(+0.63%) |
Dec 01, 2014 | 23.90 | 23.90 | 23.79 | 23.83 | 321,916 | -0.18(-0.75%) |
Nov 28, 2014 | 24.03 | 24.06 | 23.96 | 24.01 | 199,892 | -0.12(-0.50%) |
Nov 27, 2014 | 24.08 | 24.13 | 24.00 | 24.13 | 63,307 | +0.09(+0.37%) |
Nov 26, 2014 | 23.98 | 24.04 | 23.97 | 24.04 | 233,540 | +0.06(+0.25%) |
Nov 25, 2014 | 24.03 | 24.04 | 23.95 | 23.98 | 234,809 | -0.02(-0.06%) |
Nov 24, 2014 | 23.99 | 24.01 | 23.95 | 24.00 | 154,349 | +0.09(+0.36%) |
Nov 21, 2014 | 24.01 | 24.03 | 23.85 | 23.91 | 245,995 | +0.10(+0.42%) |
Nov 20, 2014 | 23.65 | 23.81 | 23.65 | 23.81 | 422,671 | +0.06(+0.25%) |
Nov 19, 2014 | 23.77 | 23.77 | 23.66 | 23.75 | 212,948 | -0.03(-0.13%) |
Nov 18, 2014 | 23.64 | 23.83 | 23.64 | 23.78 | 151,566 | +0.13(+0.55%) |
Nov 17, 2014 | 23.60 | 23.67 | 23.58 | 23.65 | 259,311 | +0.02(+0.08%) |
Nov 14, 2014 | 23.61 | 23.66 | 23.58 | 23.63 | 251,303 | +0.01(+0.04%) |
Nov 13, 2014 | 23.63 | 23.70 | 23.52 | 23.62 | 335,631 | +0.02(+0.08%) |
Nov 12, 2014 | 23.54 | 23.63 | 23.50 | 23.60 | 199,447 | -0.02(-0.08%) |
Nov 11, 2014 | 23.60 | 23.63 | 23.57 | 23.62 | 173,278 | +0.02(+0.08%) |
Nov 10, 2014 | 23.54 | 23.60 | 23.51 | 23.60 | 356,400 | +0.09(+0.38%) |
Nov 07, 2014 | 23.52 | 23.55 | 23.45 | 23.51 | 379,272 | +0.00(+0.00%) |
Nov 06, 2014 | 23.42 | 23.51 | 23.34 | 23.51 | 421,041 | +0.10(+0.43%) |
Nov 05, 2014 | 23.44 | 23.44 | 23.30 | 23.41 | 345,029 | +0.14(+0.60%) |
Nov 04, 2014 | 23.28 | 23.31 | 23.14 | 23.27 | 500,313 | -0.05(-0.21%) |