Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.28 | 24.28 | 23.92 | 24.03 | 148,016 | -0.43(-1.76%) |
Jan 29, 2015 | 24.24 | 24.48 | 23.43 | 24.46 | 130,715 | +0.20(+0.82%) |
Jan 28, 2015 | 25.05 | 25.22 | 24.18 | 24.26 | 113,939 | -0.71(-2.83%) |
Jan 27, 2015 | 24.43 | 25.04 | 24.17 | 24.97 | 131,812 | +0.16(+0.65%) |
Jan 26, 2015 | 23.98 | 24.82 | 23.80 | 24.81 | 114,608 | +0.86(+3.60%) |
Jan 23, 2015 | 24.08 | 24.22 | 23.75 | 23.95 | 149,796 | -0.09(-0.38%) |
Jan 22, 2015 | 23.91 | 24.16 | 23.57 | 24.04 | 155,487 | +0.37(+1.56%) |
Jan 21, 2015 | 23.60 | 23.91 | 23.52 | 23.67 | 133,365 | -0.09(-0.39%) |
Jan 20, 2015 | 24.08 | 24.14 | 23.63 | 23.76 | 101,670 | -0.08(-0.36%) |
Jan 16, 2015 | 23.27 | 23.86 | 23.11 | 23.85 | 128,224 | +0.44(+1.87%) |
Jan 15, 2015 | 24.33 | 24.41 | 23.37 | 23.41 | 153,384 | -0.75(-3.09%) |
Jan 14, 2015 | 23.76 | 24.24 | 23.65 | 24.15 | 132,891 | +0.05(+0.19%) |
Jan 13, 2015 | 24.44 | 24.85 | 23.56 | 24.11 | 208,442 | -0.05(-0.22%) |
Jan 12, 2015 | 23.91 | 24.49 | 23.44 | 24.16 | 164,382 | +0.22(+0.93%) |
Jan 09, 2015 | 24.29 | 24.37 | 23.56 | 23.94 | 175,354 | -0.42(-1.74%) |
Jan 08, 2015 | 23.19 | 24.38 | 23.13 | 24.36 | 162,385 | +1.38(+5.99%) |
Jan 07, 2015 | 22.96 | 23.15 | 22.52 | 22.98 | 189,650 | +0.25(+1.12%) |
Jan 06, 2015 | 23.03 | 23.28 | 22.31 | 22.73 | 192,398 | -0.22(-0.97%) |
Jan 05, 2015 | 23.88 | 23.88 | 22.69 | 22.95 | 211,823 | -1.17(-4.85%) |
Jan 02, 2015 | 24.37 | 24.50 | 23.67 | 24.12 | 120,010 | -0.06(-0.25%) |
Dec 31, 2014 | 24.47 | 24.18 | 24.18 | 24.18 | 119,470 | -0.25(-1.04%) |
Dec 30, 2014 | 24.30 | 24.58 | 24.29 | 24.44 | 95,725 | +0.01(+0.03%) |
Dec 29, 2014 | 24.81 | 24.98 | 24.28 | 24.43 | 162,700 | -0.40(-1.61%) |
Dec 26, 2014 | 24.43 | 24.92 | 24.42 | 24.83 | 117,560 | +0.55(+2.28%) |
Dec 24, 2014 | 24.18 | 24.28 | 24.28 | 24.28 | 183,300 | +0.10(+0.41%) |
Dec 23, 2014 | 24.05 | 24.22 | 24.00 | 24.18 | 233,996 | +0.24(+1.00%) |
Dec 22, 2014 | 24.00 | 24.15 | 23.69 | 23.94 | 162,956 | -0.10(-0.42%) |
Dec 19, 2014 | 23.87 | 24.09 | 23.46 | 24.04 | 312,065 | +0.17(+0.71%) |
Dec 18, 2014 | 23.92 | 24.19 | 23.38 | 23.87 | 144,424 | +0.20(+0.84%) |
Dec 17, 2014 | 22.58 | 23.71 | 22.58 | 23.67 | 292,877 | +1.12(+4.95%) |
Dec 16, 2014 | 22.52 | 23.39 | 22.51 | 22.55 | 116,443 | +0.02(+0.10%) |
Dec 15, 2014 | 23.15 | 23.28 | 22.24 | 22.53 | 191,447 | -0.54(-2.33%) |
Dec 12, 2014 | 23.09 | 23.55 | 22.95 | 23.07 | 161,389 | -0.39(-1.67%) |
Dec 11, 2014 | 23.30 | 23.57 | 23.28 | 23.46 | 153,688 | +0.24(+1.03%) |
Dec 10, 2014 | 23.82 | 23.94 | 23.17 | 23.22 | 227,527 | -0.85(-3.52%) |
Dec 09, 2014 | 23.17 | 24.08 | 23.08 | 24.07 | 198,439 | +0.58(+2.46%) |
Dec 08, 2014 | 24.35 | 24.40 | 23.44 | 23.49 | 150,606 | -0.90(-3.69%) |
Dec 05, 2014 | 24.25 | 24.97 | 24.20 | 24.39 | 218,271 | +0.30(+1.25%) |
Dec 04, 2014 | 24.47 | 24.64 | 23.95 | 24.09 | 205,713 | -0.47(-1.91%) |
Dec 03, 2014 | 24.01 | 24.72 | 24.01 | 24.56 | 136,819 | +0.49(+2.05%) |
Dec 02, 2014 | 24.22 | 24.52 | 23.79 | 24.07 | 164,197 | -0.18(-0.73%) |
Dec 01, 2014 | 25.38 | 25.38 | 24.03 | 24.25 | 226,038 | -1.19(-4.69%) |
Nov 28, 2014 | 25.77 | 25.77 | 24.92 | 25.44 | 119,494 | -0.38(-1.49%) |
Nov 26, 2014 | 26.72 | 25.82 | 25.82 | 25.82 | 170,950 | -0.96(-3.59%) |
Nov 25, 2014 | 27.00 | 28.05 | 26.57 | 26.78 | 401,690 | +0.24(+0.90%) |
Nov 24, 2014 | 26.63 | 26.73 | 26.02 | 26.55 | 219,781 | -0.03(-0.12%) |
Nov 21, 2014 | 26.93 | 27.49 | 26.46 | 26.58 | 169,981 | +0.12(+0.44%) |
Nov 20, 2014 | 25.88 | 26.53 | 25.88 | 26.46 | 159,307 | +0.42(+1.59%) |
Nov 19, 2014 | 25.92 | 26.26 | 25.61 | 26.05 | 178,261 | +0.10(+0.39%) |
Nov 18, 2014 | 25.55 | 26.23 | 25.55 | 25.95 | 173,607 | +0.45(+1.78%) |
Nov 17, 2014 | 25.24 | 25.70 | 25.15 | 25.49 | 181,136 | +0.12(+0.49%) |
Nov 14, 2014 | 25.58 | 25.72 | 25.18 | 25.37 | 220,925 | -0.24(-0.93%) |
Nov 13, 2014 | 25.61 | 25.72 | 25.12 | 25.61 | 271,297 | -0.05(-0.21%) |
Nov 12, 2014 | 23.82 | 25.66 | 23.75 | 25.66 | 441,507 | +1.65(+6.85%) |
Nov 11, 2014 | 24.22 | 24.27 | 23.59 | 24.02 | 263,984 | -0.21(-0.86%) |
Nov 10, 2014 | 24.79 | 25.06 | 23.89 | 24.22 | 269,740 | -0.47(-1.90%) |
Nov 07, 2014 | 26.66 | 26.66 | 24.35 | 24.69 | 553,043 | -2.42(-8.94%) |
Nov 06, 2014 | 27.72 | 27.82 | 26.76 | 27.12 | 361,999 | -0.56(-2.03%) |
Nov 05, 2014 | 27.70 | 28.03 | 27.32 | 27.68 | 204,547 | +0.15(+0.53%) |
Nov 04, 2014 | 28.35 | 28.69 | 27.46 | 27.53 | 160,559 | -1.02(-3.56%) |