Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.98 | 23.33 | 22.84 | 23.21 | 26,717 | +0.16(+0.72%) |
Jan 29, 2015 | 22.98 | 23.06 | 22.91 | 23.05 | 18,241 | +0.29(+1.27%) |
Jan 28, 2015 | 22.99 | 23.19 | 22.75 | 22.76 | 34,811 | -0.54(-2.32%) |
Jan 27, 2015 | 23.27 | 23.30 | 23.09 | 23.30 | 4,152 | -0.11(-0.49%) |
Jan 26, 2015 | 23.39 | 23.43 | 23.28 | 23.41 | 5,861 | +0.05(+0.20%) |
Jan 23, 2015 | 23.26 | 23.43 | 23.21 | 23.37 | 7,849 | -0.27(-1.15%) |
Jan 22, 2015 | 23.61 | 23.67 | 23.39 | 23.64 | 34,099 | +0.03(+0.13%) |
Jan 21, 2015 | 23.50 | 23.61 | 23.48 | 23.61 | 14,776 | +0.48(+2.08%) |
Jan 20, 2015 | 23.41 | 23.43 | 23.04 | 23.13 | 6,392 | -0.21(-0.90%) |
Jan 16, 2015 | 23.34 | 23.34 | 23.34 | 23.34 | 3,341 | +0.56(+2.46%) |
Jan 15, 2015 | 22.96 | 22.96 | 22.65 | 22.78 | 10,185 | +0.01(+0.04%) |
Jan 14, 2015 | 22.51 | 22.77 | 22.48 | 22.77 | 17,821 | +0.26(+1.15%) |
Jan 13, 2015 | 22.69 | 22.73 | 22.27 | 22.51 | 25,676 | +0.00(+0.00%) |
Jan 12, 2015 | 22.59 | 22.64 | 22.46 | 22.51 | 14,525 | -0.30(-1.32%) |
Jan 09, 2015 | 23.00 | 23.00 | 22.81 | 22.81 | 4,892 | -0.25(-1.08%) |
Jan 08, 2015 | 23.16 | 23.17 | 23.06 | 23.06 | 5,347 | +0.39(+1.72%) |
Jan 07, 2015 | 22.35 | 22.72 | 22.35 | 22.67 | 35,323 | +0.59(+2.67%) |
Jan 06, 2015 | 22.35 | 22.50 | 22.04 | 22.08 | 5,760 | -0.29(-1.30%) |
Jan 05, 2015 | 22.69 | 22.69 | 22.33 | 22.37 | 12,910 | -0.75(-3.24%) |
Jan 02, 2015 | 23.40 | 23.40 | 23.08 | 23.12 | 13,569 | -0.18(-0.77%) |
Dec 31, 2014 | 23.53 | 23.30 | 23.30 | 23.30 | 12,700 | -0.25(-1.08%) |
Dec 30, 2014 | 23.56 | 23.64 | 23.43 | 23.55 | 21,323 | -0.12(-0.49%) |
Dec 29, 2014 | 23.72 | 23.82 | 23.61 | 23.67 | 12,793 | -0.16(-0.67%) |
Dec 26, 2014 | 23.83 | 23.98 | 23.83 | 23.83 | 1,210 | -0.05(-0.21%) |
Dec 24, 2014 | 23.80 | 23.88 | 23.88 | 23.88 | 2,200 | -0.02(-0.08%) |
Dec 23, 2014 | 23.90 | 23.98 | 23.81 | 23.90 | 8,860 | +0.02(+0.08%) |
Dec 22, 2014 | 24.01 | 24.01 | 23.79 | 23.88 | 18,622 | -0.14(-0.57%) |
Dec 19, 2014 | 23.80 | 24.02 | 23.72 | 24.02 | 14,369 | +0.37(+1.56%) |
Dec 18, 2014 | 23.60 | 23.75 | 23.43 | 23.65 | 64,247 | +0.90(+3.96%) |
Dec 17, 2014 | 22.34 | 23.13 | 22.10 | 22.75 | 37,368 | +0.70(+3.17%) |
Dec 16, 2014 | 21.68 | 22.36 | 21.60 | 22.05 | 13,795 | +0.25(+1.15%) |
Dec 15, 2014 | 22.43 | 22.43 | 21.80 | 21.80 | 15,369 | -0.45(-2.01%) |
Dec 12, 2014 | 22.62 | 22.68 | 22.25 | 22.25 | 89,189 | -0.63(-2.76%) |
Dec 11, 2014 | 23.12 | 23.25 | 22.88 | 22.88 | 57,225 | -0.56(-2.39%) |
Dec 10, 2014 | 23.64 | 23.64 | 23.40 | 23.44 | 15,598 | -0.32(-1.35%) |
Dec 09, 2014 | 23.77 | 23.93 | 23.70 | 23.76 | 23,910 | -0.03(-0.13%) |
Dec 08, 2014 | 23.86 | 23.97 | 23.79 | 23.79 | 19,536 | -0.62(-2.53%) |
Dec 05, 2014 | 24.39 | 24.39 | 24.29 | 24.41 | 20,489 | -0.33(-1.34%) |
Dec 04, 2014 | 24.64 | 24.94 | 24.62 | 24.74 | 29,102 | -0.30(-1.20%) |
Dec 03, 2014 | 25.10 | 25.13 | 24.98 | 25.04 | 9,605 | +0.04(+0.16%) |
Dec 02, 2014 | 25.18 | 25.28 | 24.99 | 25.00 | 121,657 | -0.19(-0.75%) |
Dec 01, 2014 | 25.18 | 25.23 | 24.96 | 25.19 | 35,515 | +0.18(+0.72%) |
Nov 28, 2014 | 25.37 | 25.37 | 24.95 | 25.01 | 20,249 | -2.20(-8.09%) |
Nov 26, 2014 | 27.41 | 27.21 | 27.21 | 27.21 | 10,400 | -0.61(-2.19%) |
Nov 25, 2014 | 27.77 | 27.82 | 27.70 | 27.82 | 11,086 | -0.14(-0.50%) |
Nov 24, 2014 | 28.01 | 28.09 | 27.93 | 27.96 | 8,136 | +0.07(+0.25%) |
Nov 21, 2014 | 28.14 | 28.19 | 27.84 | 27.89 | 18,322 | -0.03(-0.11%) |
Nov 20, 2014 | 27.80 | 27.93 | 27.80 | 27.92 | 13,376 | +0.15(+0.54%) |
Nov 19, 2014 | 27.94 | 27.94 | 27.63 | 27.77 | 7,825 | -0.31(-1.10%) |
Nov 18, 2014 | 27.94 | 28.09 | 27.94 | 28.08 | 28,409 | +0.39(+1.43%) |
Nov 17, 2014 | 27.62 | 27.68 | 27.62 | 27.68 | 14,175 | -0.05(-0.20%) |
Nov 14, 2014 | 27.69 | 27.80 | 27.63 | 27.74 | 12,604 | +0.66(+2.43%) |
Nov 13, 2014 | 27.13 | 27.13 | 27.06 | 27.08 | 2,900 | -0.20(-0.73%) |
Nov 12, 2014 | 27.45 | 27.45 | 27.21 | 27.28 | 5,131 | -0.27(-0.98%) |
Nov 11, 2014 | 27.38 | 27.56 | 27.28 | 27.55 | 6,385 | +0.04(+0.15%) |
Nov 10, 2014 | 27.47 | 27.66 | 27.44 | 27.51 | 26,946 | +0.47(+1.74%) |
Nov 07, 2014 | 26.94 | 27.04 | 26.90 | 27.04 | 5,415 | +0.29(+1.08%) |
Nov 06, 2014 | 26.74 | 26.82 | 26.64 | 26.75 | 18,663 | -0.13(-0.48%) |
Nov 05, 2014 | 26.74 | 26.89 | 26.69 | 26.88 | 52,438 | +0.39(+1.47%) |
Nov 04, 2014 | 26.72 | 26.72 | 26.25 | 26.49 | 36,162 | -0.62(-2.29%) |