Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.19 | 25.19 | 24.09 | 24.38 | 209,865 | -1.02(-4.03%) |
Jan 29, 2015 | 25.44 | 25.44 | 23.95 | 25.40 | 239,018 | +0.32(+1.27%) |
Jan 28, 2015 | 26.50 | 26.50 | 25.01 | 25.08 | 149,841 | -1.59(-5.96%) |
Jan 27, 2015 | 27.49 | 27.87 | 26.64 | 26.67 | 93,701 | -1.06(-3.82%) |
Jan 26, 2015 | 27.45 | 27.91 | 27.42 | 27.73 | 168,274 | +0.28(+1.03%) |
Jan 23, 2015 | 26.64 | 27.70 | 26.50 | 27.45 | 209,882 | +0.99(+3.74%) |
Jan 22, 2015 | 25.44 | 26.67 | 25.15 | 26.46 | 243,982 | +0.99(+3.88%) |
Jan 21, 2015 | 26.32 | 26.60 | 25.30 | 25.47 | 205,648 | -0.81(-3.09%) |
Jan 20, 2015 | 27.34 | 27.70 | 26.07 | 26.28 | 146,765 | -1.02(-3.75%) |
Jan 16, 2015 | 26.89 | 27.55 | 26.62 | 27.31 | 117,748 | +0.11(+0.39%) |
Jan 15, 2015 | 28.26 | 28.26 | 26.81 | 27.20 | 164,649 | -0.99(-3.51%) |
Jan 14, 2015 | 28.44 | 28.97 | 27.24 | 28.19 | 326,972 | -0.49(-1.72%) |
Jan 13, 2015 | 28.97 | 29.92 | 28.44 | 28.69 | 396,583 | +0.28(+1.00%) |
Jan 12, 2015 | 27.42 | 28.86 | 26.98 | 28.40 | 491,481 | +1.02(+3.74%) |
Jan 09, 2015 | 28.09 | 28.67 | 27.14 | 27.38 | 166,835 | -0.39(-1.40%) |
Jan 08, 2015 | 26.50 | 28.09 | 26.43 | 27.77 | 269,393 | +1.70(+6.50%) |
Jan 07, 2015 | 26.11 | 26.43 | 25.48 | 26.07 | 156,358 | +0.46(+1.79%) |
Jan 06, 2015 | 23.95 | 25.86 | 23.78 | 25.61 | 418,900 | +2.47(+10.69%) |
Jan 05, 2015 | 24.34 | 24.34 | 23.00 | 23.14 | 89,081 | -1.45(-5.89%) |
Jan 02, 2015 | 24.94 | 25.08 | 24.34 | 24.59 | 88,961 | -0.07(-0.29%) |
Dec 31, 2014 | 24.59 | 24.66 | 24.66 | 24.66 | 59,950 | +0.07(+0.29%) |
Dec 30, 2014 | 24.48 | 24.75 | 24.48 | 24.59 | 50,222 | +0.00(+0.00%) |
Dec 29, 2014 | 24.77 | 24.84 | 24.18 | 24.59 | 49,060 | -0.11(-0.43%) |
Dec 26, 2014 | 24.84 | 24.84 | 24.52 | 24.70 | 48,264 | +0.00(+0.00%) |
Dec 24, 2014 | 24.52 | 24.70 | 24.70 | 24.70 | 19,474 | +0.04(+0.14%) |
Dec 23, 2014 | 24.94 | 24.94 | 24.38 | 24.66 | 103,799 | -0.14(-0.57%) |
Dec 22, 2014 | 24.52 | 24.91 | 23.71 | 24.80 | 119,555 | +0.14(+0.57%) |
Dec 19, 2014 | 25.51 | 25.61 | 24.62 | 24.66 | 199,084 | -0.92(-3.59%) |
Dec 18, 2014 | 25.51 | 26.14 | 25.26 | 25.58 | 238,818 | +0.49(+1.97%) |
Dec 17, 2014 | 24.27 | 25.15 | 24.13 | 25.08 | 205,872 | +0.92(+3.80%) |
Dec 16, 2014 | 23.99 | 25.37 | 23.99 | 24.17 | 191,168 | -0.07(-0.29%) |
Dec 15, 2014 | 24.59 | 25.30 | 23.99 | 24.24 | 124,716 | +0.04(+0.15%) |
Dec 12, 2014 | 23.46 | 24.91 | 23.28 | 24.20 | 162,251 | +0.81(+3.47%) |
Dec 11, 2014 | 23.71 | 24.34 | 23.32 | 23.39 | 179,836 | -0.32(-1.34%) |
Dec 10, 2014 | 23.92 | 24.56 | 23.71 | 23.71 | 185,934 | -0.42(-1.76%) |
Dec 09, 2014 | 23.35 | 24.24 | 22.96 | 24.13 | 98,184 | +0.42(+1.79%) |
Dec 08, 2014 | 25.15 | 25.19 | 23.64 | 23.71 | 213,569 | -1.70(-6.68%) |
Dec 05, 2014 | 25.72 | 25.97 | 25.08 | 25.40 | 88,775 | -0.21(-0.83%) |
Dec 04, 2014 | 25.22 | 25.86 | 25.05 | 25.61 | 84,032 | +0.25(+0.98%) |
Dec 03, 2014 | 24.80 | 25.90 | 24.70 | 25.37 | 80,495 | +0.42(+1.70%) |
Dec 02, 2014 | 24.94 | 25.61 | 24.73 | 24.94 | 115,246 | -0.14(-0.56%) |
Dec 01, 2014 | 25.12 | 25.33 | 24.55 | 25.08 | 132,438 | -0.18(-0.70%) |
Nov 28, 2014 | 24.84 | 25.47 | 23.85 | 25.26 | 119,524 | +0.18(+0.70%) |
Nov 26, 2014 | 25.72 | 25.08 | 25.08 | 25.08 | 70,112 | -0.71(-2.74%) |
Nov 25, 2014 | 25.93 | 26.28 | 25.74 | 25.79 | 109,015 | -0.07(-0.27%) |
Nov 24, 2014 | 25.68 | 26.11 | 25.15 | 25.86 | 154,371 | +0.14(+0.55%) |
Nov 21, 2014 | 25.15 | 25.83 | 24.66 | 25.72 | 187,384 | +0.71(+2.82%) |
Nov 20, 2014 | 22.82 | 25.22 | 22.82 | 25.01 | 402,995 | +2.12(+9.26%) |
Nov 19, 2014 | 23.35 | 23.60 | 22.79 | 22.89 | 164,087 | -0.71(-2.99%) |
Nov 18, 2014 | 23.74 | 24.20 | 23.21 | 23.60 | 132,959 | -0.14(-0.59%) |
Nov 17, 2014 | 23.95 | 24.41 | 23.60 | 23.74 | 89,914 | -0.39(-1.60%) |
Nov 14, 2014 | 23.63 | 25.14 | 23.39 | 24.13 | 150,905 | +0.95(+4.08%) |
Nov 13, 2014 | 23.99 | 24.27 | 22.97 | 23.18 | 95,216 | -1.05(-4.34%) |
Nov 12, 2014 | 23.70 | 24.34 | 23.28 | 24.23 | 115,186 | +0.46(+1.92%) |
Nov 11, 2014 | 23.99 | 24.37 | 23.65 | 23.78 | 83,176 | -0.14(-0.59%) |
Nov 10, 2014 | 24.16 | 24.51 | 23.58 | 23.92 | 65,866 | -0.28(-1.16%) |
Nov 07, 2014 | 23.42 | 24.30 | 23.28 | 24.20 | 98,405 | +0.91(+3.92%) |
Nov 06, 2014 | 23.46 | 24.06 | 23.04 | 23.28 | 79,137 | -0.11(-0.45%) |
Nov 05, 2014 | 23.46 | 24.06 | 23.14 | 23.39 | 77,554 | -0.11(-0.45%) |
Nov 04, 2014 | 24.09 | 24.48 | 23.32 | 23.49 | 87,566 | -0.67(-2.76%) |