Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.35 | 22.65 | 22.03 | 22.58 | 499,095 | +0.07(+0.31%) |
Jan 29, 2015 | 22.82 | 22.91 | 22.16 | 22.51 | 269,970 | -0.18(-0.79%) |
Jan 28, 2015 | 22.60 | 22.92 | 22.36 | 22.69 | 373,685 | +0.04(+0.19%) |
Jan 27, 2015 | 22.45 | 22.72 | 22.15 | 22.64 | 514,728 | +0.20(+0.88%) |
Jan 26, 2015 | 21.85 | 22.64 | 21.71 | 22.45 | 279,516 | +0.42(+1.91%) |
Jan 23, 2015 | 21.63 | 22.32 | 21.50 | 22.03 | 354,920 | +0.33(+1.54%) |
Jan 22, 2015 | 21.46 | 21.85 | 21.32 | 21.69 | 937,503 | +0.24(+1.10%) |
Jan 21, 2015 | 21.25 | 21.67 | 21.25 | 21.46 | 428,224 | +0.14(+0.66%) |
Jan 20, 2015 | 21.56 | 21.56 | 21.13 | 21.31 | 387,653 | -0.03(-0.16%) |
Jan 16, 2015 | 21.09 | 21.35 | 21.02 | 21.35 | 493,300 | +0.04(+0.20%) |
Jan 15, 2015 | 21.89 | 21.89 | 20.96 | 21.31 | 752,492 | -0.37(-1.70%) |
Jan 14, 2015 | 21.71 | 21.97 | 21.40 | 21.67 | 730,021 | -0.34(-1.56%) |
Jan 13, 2015 | 22.15 | 22.32 | 21.74 | 22.02 | 845,979 | -0.17(-0.77%) |
Jan 12, 2015 | 22.83 | 22.83 | 22.08 | 22.19 | 637,870 | -0.63(-2.75%) |
Jan 09, 2015 | 23.22 | 23.22 | 22.67 | 22.82 | 616,411 | -0.28(-1.21%) |
Jan 08, 2015 | 23.19 | 23.37 | 22.95 | 23.10 | 442,583 | +0.06(+0.28%) |
Jan 07, 2015 | 23.37 | 23.60 | 23.02 | 23.03 | 438,439 | -0.03(-0.15%) |
Jan 06, 2015 | 23.90 | 23.90 | 23.03 | 23.07 | 718,344 | -0.86(-3.59%) |
Jan 05, 2015 | 23.86 | 24.05 | 23.43 | 23.92 | 586,084 | -0.27(-1.10%) |
Jan 02, 2015 | 23.79 | 24.29 | 23.28 | 24.19 | 352,723 | +0.58(+2.47%) |
Dec 31, 2014 | 23.38 | 23.61 | 23.61 | 23.61 | 405,287 | +0.14(+0.59%) |
Dec 30, 2014 | 22.81 | 23.49 | 22.76 | 23.47 | 548,606 | +0.50(+2.17%) |
Dec 29, 2014 | 23.01 | 23.38 | 22.73 | 22.97 | 378,007 | -0.14(-0.59%) |
Dec 26, 2014 | 23.11 | 23.38 | 22.95 | 23.11 | 327,433 | +0.02(+0.07%) |
Dec 24, 2014 | 23.27 | 23.09 | 23.09 | 23.09 | 371,270 | -0.33(-1.43%) |
Dec 23, 2014 | 22.97 | 23.49 | 22.97 | 23.43 | 619,119 | +0.37(+1.60%) |
Dec 22, 2014 | 23.39 | 23.86 | 22.75 | 23.06 | 540,501 | -0.51(-2.15%) |
Dec 19, 2014 | 23.18 | 23.79 | 23.06 | 23.56 | 805,997 | +0.38(+1.63%) |
Dec 18, 2014 | 22.88 | 23.22 | 22.60 | 23.19 | 805,663 | +0.62(+2.74%) |
Dec 17, 2014 | 21.92 | 22.62 | 21.64 | 22.57 | 648,203 | +0.64(+2.94%) |
Dec 16, 2014 | 22.32 | 22.38 | 21.88 | 21.92 | 549,248 | -0.19(-0.85%) |
Dec 15, 2014 | 22.89 | 23.12 | 21.93 | 22.11 | 770,749 | -0.62(-2.72%) |
Dec 12, 2014 | 23.04 | 23.10 | 22.36 | 22.73 | 796,687 | -0.70(-2.97%) |
Dec 11, 2014 | 23.13 | 23.64 | 22.64 | 23.43 | 518,934 | +0.32(+1.37%) |
Dec 10, 2014 | 23.83 | 23.85 | 23.01 | 23.11 | 638,833 | -0.72(-3.03%) |
Dec 09, 2014 | 23.61 | 23.96 | 23.28 | 23.83 | 359,999 | -0.22(-0.93%) |
Dec 08, 2014 | 24.64 | 24.64 | 23.64 | 24.05 | 609,865 | -0.60(-2.44%) |
Dec 05, 2014 | 24.58 | 24.95 | 24.31 | 24.65 | 607,407 | +0.14(+0.56%) |
Dec 04, 2014 | 24.04 | 24.66 | 23.88 | 24.52 | 558,408 | +0.09(+0.39%) |
Dec 03, 2014 | 23.79 | 24.62 | 23.61 | 24.42 | 523,153 | +0.63(+2.63%) |
Dec 02, 2014 | 23.42 | 24.26 | 23.42 | 23.79 | 474,083 | +0.24(+1.02%) |
Dec 01, 2014 | 24.38 | 24.76 | 22.92 | 23.55 | 1,157,157 | -1.02(-4.16%) |
Nov 28, 2014 | 24.80 | 24.92 | 24.16 | 24.58 | 533,114 | -0.36(-1.45%) |
Nov 26, 2014 | 25.15 | 24.94 | 24.94 | 24.94 | 389,909 | -0.15(-0.62%) |
Nov 25, 2014 | 25.19 | 25.46 | 24.90 | 25.09 | 432,299 | -0.20(-0.78%) |
Nov 24, 2014 | 25.75 | 25.88 | 25.18 | 25.29 | 720,835 | -0.29(-1.14%) |
Nov 21, 2014 | 25.32 | 25.67 | 25.13 | 25.58 | 906,064 | +0.52(+2.05%) |
Nov 20, 2014 | 25.28 | 25.45 | 25.02 | 25.07 | 508,028 | -0.27(-1.05%) |
Nov 19, 2014 | 25.40 | 25.58 | 25.15 | 25.33 | 639,206 | +0.04(+0.17%) |
Nov 18, 2014 | 25.63 | 25.87 | 25.26 | 25.29 | 633,711 | -0.34(-1.34%) |
Nov 17, 2014 | 25.41 | 25.66 | 25.25 | 25.63 | 628,003 | +0.22(+0.88%) |
Nov 14, 2014 | 25.61 | 25.79 | 25.25 | 25.41 | 516,861 | -0.08(-0.30%) |
Nov 13, 2014 | 25.17 | 25.70 | 25.07 | 25.49 | 613,355 | +0.26(+1.02%) |
Nov 12, 2014 | 25.31 | 25.75 | 24.82 | 25.23 | 647,147 | +0.24(+0.96%) |
Nov 11, 2014 | 24.95 | 25.15 | 24.49 | 24.99 | 375,523 | +0.04(+0.17%) |
Nov 10, 2014 | 25.02 | 25.32 | 24.36 | 24.95 | 1,146,789 | +0.10(+0.41%) |
Nov 07, 2014 | 25.66 | 25.67 | 24.46 | 24.84 | 792,435 | +0.58(+2.41%) |
Nov 06, 2014 | 24.48 | 24.82 | 24.04 | 24.26 | 364,798 | -0.28(-1.15%) |
Nov 05, 2014 | 25.05 | 25.05 | 24.30 | 24.54 | 409,726 | +0.00(+0.00%) |
Nov 04, 2014 | 24.13 | 24.80 | 24.13 | 24.54 | 572,906 | +0.41(+1.71%) |