Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.78 | 22.95 | 22.58 | 22.58 | 186,958 | -0.33(-1.45%) |
Jan 29, 2015 | 22.85 | 22.97 | 22.65 | 22.91 | 678,932 | -0.05(-0.21%) |
Jan 28, 2015 | 23.38 | 23.40 | 22.93 | 22.96 | 315,268 | -0.25(-1.06%) |
Jan 27, 2015 | 23.23 | 23.38 | 23.13 | 23.20 | 945,279 | -0.21(-0.88%) |
Jan 26, 2015 | 23.30 | 23.42 | 23.13 | 23.41 | 195,592 | +0.11(+0.48%) |
Jan 23, 2015 | 23.46 | 23.47 | 23.29 | 23.30 | 119,613 | -0.18(-0.77%) |
Jan 22, 2015 | 23.37 | 23.48 | 23.13 | 23.48 | 1,312,482 | +0.18(+0.78%) |
Jan 21, 2015 | 23.14 | 23.35 | 23.02 | 23.30 | 232,329 | +0.09(+0.41%) |
Jan 20, 2015 | 23.23 | 23.27 | 23.06 | 23.20 | 120,149 | +0.08(+0.34%) |
Jan 16, 2015 | 22.74 | 23.13 | 22.73 | 23.12 | 174,408 | +0.36(+1.60%) |
Jan 15, 2015 | 23.05 | 23.11 | 22.76 | 22.76 | 231,776 | -0.24(-1.03%) |
Jan 14, 2015 | 22.88 | 23.04 | 22.77 | 23.00 | 128,966 | -0.06(-0.24%) |
Jan 13, 2015 | 23.09 | 23.36 | 22.82 | 23.05 | 413,540 | +0.10(+0.41%) |
Jan 12, 2015 | 22.85 | 22.99 | 22.77 | 22.96 | 232,446 | +0.11(+0.48%) |
Jan 09, 2015 | 23.03 | 23.05 | 22.78 | 22.85 | 141,532 | -0.15(-0.65%) |
Jan 08, 2015 | 22.75 | 23.00 | 22.66 | 23.00 | 191,623 | +0.39(+1.71%) |
Jan 07, 2015 | 22.68 | 22.68 | 22.38 | 22.61 | 157,529 | +0.13(+0.56%) |
Jan 06, 2015 | 22.82 | 22.82 | 22.35 | 22.48 | 170,298 | -0.25(-1.11%) |
Jan 05, 2015 | 23.16 | 23.18 | 22.70 | 22.73 | 557,866 | -0.48(-2.08%) |
Jan 02, 2015 | 23.25 | 23.30 | 23.08 | 23.22 | 193,679 | +0.06(+0.24%) |
Dec 31, 2014 | 23.42 | 23.16 | 23.16 | 23.16 | 221,602 | -0.21(-0.91%) |
Dec 30, 2014 | 23.53 | 23.53 | 23.29 | 23.38 | 219,902 | -0.19(-0.81%) |
Dec 29, 2014 | 23.56 | 23.62 | 23.51 | 23.57 | 131,278 | -0.03(-0.13%) |
Dec 26, 2014 | 23.38 | 23.61 | 23.33 | 23.60 | 204,170 | +0.25(+1.05%) |
Dec 24, 2014 | 23.35 | 23.35 | 23.35 | 23.35 | 369,126 | -0.01(-0.03%) |
Dec 23, 2014 | 23.41 | 23.47 | 23.34 | 23.36 | 104,095 | +0.04(+0.17%) |
Dec 22, 2014 | 23.23 | 23.35 | 23.14 | 23.32 | 143,516 | +0.08(+0.34%) |
Dec 19, 2014 | 23.11 | 23.26 | 23.02 | 23.24 | 863,691 | +0.16(+0.68%) |
Dec 18, 2014 | 22.82 | 23.10 | 22.77 | 23.08 | 212,323 | +0.50(+2.19%) |
Dec 17, 2014 | 22.18 | 22.64 | 22.17 | 22.59 | 140,014 | +0.46(+2.06%) |
Dec 16, 2014 | 22.05 | 22.50 | 22.01 | 22.13 | 159,201 | +0.05(+0.21%) |
Dec 15, 2014 | 22.20 | 22.38 | 21.97 | 22.09 | 213,086 | -0.02(-0.11%) |
Dec 12, 2014 | 22.42 | 22.42 | 22.09 | 22.11 | 263,635 | -0.47(-2.09%) |
Dec 11, 2014 | 22.43 | 22.76 | 22.43 | 22.58 | 315,434 | +0.20(+0.88%) |
Dec 10, 2014 | 22.84 | 22.84 | 22.35 | 22.38 | 652,619 | -0.49(-2.13%) |
Dec 09, 2014 | 22.88 | 22.90 | 22.52 | 22.87 | 462,793 | -0.31(-1.36%) |
Dec 08, 2014 | 23.38 | 23.48 | 23.17 | 23.19 | 237,568 | -0.23(-0.97%) |
Dec 05, 2014 | 23.39 | 23.46 | 23.34 | 23.41 | 368,589 | +0.04(+0.17%) |
Dec 04, 2014 | 23.42 | 23.44 | 23.30 | 23.37 | 141,056 | -0.09(-0.37%) |
Dec 03, 2014 | 23.58 | 23.58 | 23.41 | 23.46 | 372,718 | -0.09(-0.40%) |
Dec 02, 2014 | 23.85 | 23.89 | 23.52 | 23.56 | 111,234 | -0.31(-1.32%) |
Dec 01, 2014 | 24.15 | 24.15 | 23.85 | 23.87 | 138,475 | -0.33(-1.37%) |
Nov 28, 2014 | 24.19 | 24.38 | 24.18 | 24.20 | 98,968 | +0.03(+0.13%) |
Nov 26, 2014 | 23.92 | 24.17 | 24.17 | 24.17 | 276,286 | +0.25(+1.05%) |
Nov 25, 2014 | 23.94 | 23.94 | 23.73 | 23.92 | 658,522 | -0.02(-0.07%) |
Nov 24, 2014 | 23.96 | 23.96 | 23.70 | 23.93 | 161,043 | -0.02(-0.07%) |
Nov 21, 2014 | 24.03 | 24.04 | 23.82 | 23.95 | 157,539 | +0.09(+0.36%) |
Nov 20, 2014 | 23.74 | 23.87 | 23.68 | 23.86 | 54,010 | +0.08(+0.33%) |
Nov 19, 2014 | 24.03 | 24.03 | 23.74 | 23.78 | 96,578 | -0.28(-1.14%) |
Nov 18, 2014 | 24.04 | 24.11 | 24.01 | 24.06 | 469,938 | +0.01(+0.03%) |
Nov 17, 2014 | 24.14 | 24.21 | 24.00 | 24.05 | 268,782 | -0.19(-0.78%) |
Nov 14, 2014 | 24.10 | 24.26 | 24.07 | 24.24 | 368,173 | +0.17(+0.72%) |
Nov 13, 2014 | 24.00 | 24.25 | 24.00 | 24.07 | 254,970 | +0.04(+0.16%) |
Nov 12, 2014 | 23.71 | 24.05 | 23.71 | 24.03 | 140,831 | +0.25(+1.06%) |
Nov 11, 2014 | 23.79 | 23.82 | 23.72 | 23.78 | 88,371 | +0.00(+0.00%) |
Nov 10, 2014 | 23.63 | 23.81 | 23.56 | 23.78 | 277,475 | +0.17(+0.73%) |
Nov 07, 2014 | 23.38 | 23.61 | 23.26 | 23.60 | 85,934 | +0.21(+0.91%) |
Nov 06, 2014 | 23.72 | 23.72 | 23.30 | 23.39 | 137,854 | -0.35(-1.46%) |
Nov 05, 2014 | 23.97 | 24.09 | 23.68 | 23.74 | 294,988 | -0.09(-0.40%) |
Nov 04, 2014 | 23.85 | 23.91 | 23.66 | 23.83 | 863,708 | -0.21(-0.88%) |