Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.35 | 26.85 | 24.50 | 24.77 | 667,071 | +0.93(+3.90%) |
Jan 29, 2015 | 23.49 | 23.92 | 22.95 | 23.84 | 382,699 | +0.46(+1.97%) |
Jan 28, 2015 | 23.79 | 23.81 | 23.17 | 23.38 | 189,400 | -0.25(-1.06%) |
Jan 27, 2015 | 23.60 | 23.91 | 23.36 | 23.63 | 210,669 | -0.30(-1.25%) |
Jan 26, 2015 | 23.60 | 24.02 | 23.50 | 23.93 | 159,665 | +0.32(+1.36%) |
Jan 23, 2015 | 23.62 | 23.96 | 23.49 | 23.61 | 183,621 | +0.03(+0.13%) |
Jan 22, 2015 | 23.23 | 23.61 | 23.00 | 23.58 | 210,315 | +0.44(+1.90%) |
Jan 21, 2015 | 23.15 | 23.50 | 23.09 | 23.14 | 160,020 | -0.11(-0.47%) |
Jan 20, 2015 | 23.43 | 23.61 | 23.05 | 23.25 | 314,547 | -0.08(-0.34%) |
Jan 16, 2015 | 21.85 | 23.34 | 21.85 | 23.33 | 972,106 | +1.48(+6.77%) |
Jan 15, 2015 | 21.97 | 22.48 | 21.52 | 21.85 | 493,642 | +0.71(+3.36%) |
Jan 14, 2015 | 22.15 | 22.31 | 21.01 | 21.14 | 832,646 | -1.36(-6.04%) |
Jan 13, 2015 | 23.50 | 23.65 | 21.95 | 22.50 | 549,419 | -1.06(-4.50%) |
Jan 12, 2015 | 24.39 | 24.54 | 23.34 | 23.56 | 211,874 | -0.92(-3.76%) |
Jan 09, 2015 | 24.71 | 24.90 | 23.87 | 24.48 | 234,835 | -0.29(-1.17%) |
Jan 08, 2015 | 24.64 | 25.00 | 24.52 | 24.77 | 83,556 | +0.32(+1.31%) |
Jan 07, 2015 | 25.07 | 25.07 | 24.17 | 24.45 | 180,109 | -0.49(-1.96%) |
Jan 06, 2015 | 24.97 | 25.29 | 24.69 | 24.94 | 274,185 | +0.02(+0.08%) |
Jan 05, 2015 | 25.16 | 25.39 | 24.80 | 24.92 | 182,249 | -0.43(-1.70%) |
Jan 02, 2015 | 25.42 | 25.62 | 24.35 | 25.35 | 282,963 | +0.07(+0.28%) |
Dec 31, 2014 | 25.71 | 25.28 | 25.28 | 25.28 | 245,800 | -0.30(-1.17%) |
Dec 30, 2014 | 25.62 | 25.82 | 25.13 | 25.58 | 216,763 | -0.04(-0.16%) |
Dec 29, 2014 | 25.52 | 25.83 | 25.27 | 25.62 | 229,264 | +0.07(+0.27%) |
Dec 26, 2014 | 25.35 | 25.72 | 25.35 | 25.55 | 76,714 | +0.32(+1.27%) |
Dec 24, 2014 | 25.24 | 25.23 | 25.23 | 25.23 | 119,900 | -0.04(-0.16%) |
Dec 23, 2014 | 25.45 | 25.86 | 25.16 | 25.27 | 193,384 | -0.07(-0.28%) |
Dec 22, 2014 | 24.35 | 25.44 | 24.35 | 25.34 | 347,733 | +0.95(+3.90%) |
Dec 19, 2014 | 23.90 | 24.72 | 23.78 | 24.39 | 493,224 | +0.44(+1.84%) |
Dec 18, 2014 | 23.13 | 24.01 | 23.13 | 23.95 | 231,888 | +1.11(+4.86%) |
Dec 17, 2014 | 22.51 | 23.04 | 22.14 | 22.84 | 288,897 | +0.33(+1.47%) |
Dec 16, 2014 | 22.45 | 22.74 | 22.22 | 22.51 | 187,269 | -0.01(-0.04%) |
Dec 15, 2014 | 22.92 | 23.09 | 22.49 | 22.52 | 206,726 | -0.37(-1.62%) |
Dec 12, 2014 | 23.08 | 23.26 | 22.83 | 22.89 | 224,559 | -0.51(-2.18%) |
Dec 11, 2014 | 23.33 | 23.79 | 23.15 | 23.40 | 141,063 | +0.12(+0.52%) |
Dec 10, 2014 | 23.60 | 23.83 | 23.25 | 23.28 | 202,587 | -0.40(-1.69%) |
Dec 09, 2014 | 23.19 | 23.92 | 23.16 | 23.68 | 309,783 | +0.26(+1.11%) |
Dec 08, 2014 | 23.85 | 24.07 | 23.38 | 23.42 | 191,507 | -0.58(-2.42%) |
Dec 05, 2014 | 23.93 | 24.34 | 23.78 | 24.00 | 341,641 | +0.05(+0.21%) |
Dec 04, 2014 | 24.32 | 24.35 | 23.81 | 23.95 | 260,907 | -0.38(-1.56%) |
Dec 03, 2014 | 24.61 | 24.77 | 24.33 | 24.33 | 166,693 | -0.27(-1.10%) |
Dec 02, 2014 | 24.33 | 24.87 | 24.20 | 24.60 | 128,506 | +0.29(+1.19%) |
Dec 01, 2014 | 24.36 | 24.74 | 24.26 | 24.31 | 167,386 | -0.21(-0.86%) |
Nov 28, 2014 | 24.91 | 25.20 | 24.42 | 24.52 | 82,496 | -0.31(-1.25%) |
Nov 26, 2014 | 24.91 | 24.83 | 24.83 | 24.83 | 194,500 | -0.17(-0.68%) |
Nov 25, 2014 | 25.23 | 25.42 | 24.89 | 25.00 | 124,401 | -0.23(-0.91%) |
Nov 24, 2014 | 25.24 | 25.50 | 25.08 | 25.23 | 105,565 | -0.01(-0.04%) |
Nov 21, 2014 | 25.24 | 25.48 | 24.98 | 25.24 | 215,321 | +0.38(+1.53%) |
Nov 20, 2014 | 24.85 | 25.14 | 24.62 | 24.86 | 98,909 | -0.16(-0.64%) |
Nov 19, 2014 | 25.40 | 25.40 | 24.71 | 25.02 | 254,098 | -0.46(-1.81%) |
Nov 18, 2014 | 25.57 | 25.85 | 25.37 | 25.48 | 137,449 | -0.09(-0.35%) |
Nov 17, 2014 | 25.70 | 25.75 | 25.31 | 25.57 | 120,918 | -0.14(-0.54%) |
Nov 14, 2014 | 25.51 | 25.75 | 25.22 | 25.71 | 122,476 | +0.17(+0.67%) |
Nov 13, 2014 | 25.69 | 25.87 | 25.49 | 25.54 | 267,335 | -0.15(-0.58%) |
Nov 12, 2014 | 25.27 | 25.69 | 25.18 | 25.69 | 182,937 | +0.31(+1.22%) |
Nov 11, 2014 | 25.46 | 25.50 | 24.93 | 25.38 | 220,853 | -0.08(-0.31%) |
Nov 10, 2014 | 25.20 | 25.50 | 25.02 | 25.46 | 230,319 | +0.26(+1.03%) |
Nov 07, 2014 | 24.94 | 25.38 | 24.84 | 25.20 | 449,022 | +0.20(+0.80%) |
Nov 06, 2014 | 24.20 | 25.08 | 24.20 | 25.00 | 279,695 | +0.66(+2.71%) |
Nov 05, 2014 | 24.73 | 24.91 | 24.23 | 24.34 | 295,130 | -0.27(-1.10%) |
Nov 04, 2014 | 24.87 | 24.98 | 24.42 | 24.61 | 782,679 | -0.41(-1.64%) |