Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.43 | 23.68 | 22.94 | 22.99 | 160,046 | -0.66(-2.80%) |
Jan 29, 2015 | 23.22 | 23.69 | 23.14 | 23.65 | 90,030 | +0.45(+1.92%) |
Jan 28, 2015 | 23.69 | 23.80 | 23.14 | 23.21 | 84,606 | -0.35(-1.48%) |
Jan 27, 2015 | 23.45 | 23.79 | 23.45 | 23.56 | 71,373 | -0.15(-0.63%) |
Jan 26, 2015 | 23.76 | 23.82 | 23.53 | 23.71 | 96,957 | -0.16(-0.65%) |
Jan 23, 2015 | 23.57 | 23.91 | 23.44 | 23.86 | 124,742 | +0.31(+1.33%) |
Jan 22, 2015 | 23.75 | 23.75 | 23.45 | 23.55 | 118,936 | -0.01(-0.03%) |
Jan 21, 2015 | 23.68 | 23.79 | 23.42 | 23.56 | 128,111 | -0.04(-0.16%) |
Jan 20, 2015 | 23.75 | 23.77 | 23.38 | 23.59 | 95,397 | -0.01(-0.06%) |
Jan 16, 2015 | 23.20 | 23.71 | 23.13 | 23.61 | 121,908 | +0.38(+1.63%) |
Jan 15, 2015 | 23.52 | 23.52 | 23.03 | 23.23 | 109,838 | -0.13(-0.54%) |
Jan 14, 2015 | 23.03 | 23.45 | 22.92 | 23.36 | 92,186 | +0.22(+0.93%) |
Jan 13, 2015 | 23.15 | 23.51 | 22.89 | 23.14 | 90,359 | +0.15(+0.65%) |
Jan 12, 2015 | 23.13 | 23.13 | 22.76 | 22.99 | 71,836 | -0.04(-0.16%) |
Jan 09, 2015 | 23.03 | 23.13 | 22.77 | 23.03 | 121,128 | -0.15(-0.64%) |
Jan 08, 2015 | 23.26 | 23.53 | 23.16 | 23.18 | 73,100 | +0.01(+0.06%) |
Jan 07, 2015 | 23.01 | 23.24 | 22.82 | 23.16 | 77,001 | +0.19(+0.84%) |
Jan 06, 2015 | 23.07 | 23.30 | 22.75 | 22.97 | 179,404 | +0.03(+0.13%) |
Jan 05, 2015 | 22.86 | 23.10 | 22.76 | 22.94 | 137,584 | -0.11(-0.48%) |
Jan 02, 2015 | 23.21 | 23.24 | 22.85 | 23.05 | 112,284 | +0.03(+0.13%) |
Dec 31, 2014 | 23.76 | 23.02 | 23.02 | 23.02 | 105,032 | -0.62(-2.61%) |
Dec 30, 2014 | 24.24 | 24.33 | 23.61 | 23.64 | 100,746 | -0.55(-2.27%) |
Dec 29, 2014 | 23.65 | 24.24 | 23.55 | 24.19 | 197,784 | +0.64(+2.72%) |
Dec 26, 2014 | 23.47 | 23.77 | 23.35 | 23.55 | 94,523 | +0.21(+0.89%) |
Dec 24, 2014 | 23.05 | 23.34 | 23.34 | 23.34 | 110,814 | +0.10(+0.45%) |
Dec 23, 2014 | 23.32 | 23.41 | 23.05 | 23.24 | 151,548 | +0.04(+0.19%) |
Dec 22, 2014 | 22.72 | 23.21 | 22.72 | 23.19 | 145,132 | +0.35(+1.53%) |
Dec 19, 2014 | 22.74 | 23.00 | 22.51 | 22.84 | 447,615 | +0.04(+0.16%) |
Dec 18, 2014 | 22.83 | 22.87 | 22.63 | 22.81 | 176,815 | +0.14(+0.62%) |
Dec 17, 2014 | 22.23 | 22.68 | 21.98 | 22.66 | 211,663 | +0.49(+2.21%) |
Dec 16, 2014 | 21.83 | 22.36 | 21.42 | 22.17 | 233,059 | +0.37(+1.71%) |
Dec 15, 2014 | 21.73 | 21.95 | 21.42 | 21.80 | 249,723 | +0.10(+0.48%) |
Dec 12, 2014 | 21.71 | 21.89 | 21.42 | 21.70 | 151,745 | -0.30(-1.35%) |
Dec 11, 2014 | 22.00 | 22.48 | 21.76 | 22.00 | 89,664 | +0.05(+0.24%) |
Dec 10, 2014 | 22.29 | 22.29 | 21.82 | 21.94 | 144,113 | -0.29(-1.30%) |
Dec 09, 2014 | 21.73 | 22.31 | 21.44 | 22.23 | 135,114 | +0.36(+1.63%) |
Dec 08, 2014 | 21.78 | 21.94 | 21.60 | 21.88 | 192,101 | +0.18(+0.82%) |
Dec 05, 2014 | 21.59 | 21.74 | 21.42 | 21.70 | 111,523 | +0.11(+0.52%) |
Dec 04, 2014 | 21.61 | 21.92 | 21.44 | 21.59 | 94,800 | -0.04(-0.17%) |
Dec 03, 2014 | 21.51 | 21.75 | 21.47 | 21.62 | 109,178 | +0.08(+0.38%) |
Dec 02, 2014 | 21.18 | 21.58 | 21.17 | 21.54 | 106,430 | +0.42(+1.97%) |
Dec 01, 2014 | 21.41 | 21.51 | 21.12 | 21.13 | 173,894 | -0.28(-1.29%) |
Nov 28, 2014 | 21.68 | 21.97 | 21.36 | 21.40 | 84,778 | -0.38(-1.74%) |
Nov 26, 2014 | 21.78 | 21.78 | 21.78 | 21.78 | 94,945 | +0.08(+0.38%) |
Nov 25, 2014 | 21.71 | 21.73 | 21.31 | 21.70 | 89,645 | -0.01(-0.03%) |
Nov 24, 2014 | 21.83 | 21.99 | 21.59 | 21.71 | 75,984 | -0.01(-0.03%) |
Nov 21, 2014 | 21.96 | 22.18 | 21.56 | 21.71 | 85,230 | +0.06(+0.27%) |
Nov 20, 2014 | 21.56 | 21.66 | 21.33 | 21.65 | 106,674 | +0.01(+0.07%) |
Nov 19, 2014 | 21.84 | 21.90 | 21.57 | 21.64 | 109,736 | -0.17(-0.78%) |
Nov 18, 2014 | 21.81 | 21.97 | 21.73 | 21.81 | 72,831 | +0.10(+0.48%) |
Nov 17, 2014 | 21.71 | 21.86 | 21.58 | 21.71 | 102,096 | +0.01(+0.07%) |
Nov 14, 2014 | 21.88 | 21.93 | 21.59 | 21.69 | 88,153 | -0.16(-0.75%) |
Nov 13, 2014 | 22.37 | 22.48 | 21.84 | 21.85 | 147,874 | -0.57(-2.52%) |
Nov 12, 2014 | 22.86 | 22.86 | 22.34 | 22.42 | 103,663 | -0.51(-2.23%) |
Nov 11, 2014 | 23.00 | 23.09 | 22.92 | 22.93 | 177,936 | -0.07(-0.32%) |
Nov 10, 2014 | 22.73 | 23.02 | 22.59 | 23.00 | 94,697 | +0.22(+0.97%) |
Nov 07, 2014 | 22.67 | 22.79 | 22.62 | 22.78 | 65,212 | +0.13(+0.58%) |
Nov 06, 2014 | 23.00 | 23.00 | 22.59 | 22.65 | 92,021 | -0.31(-1.35%) |
Nov 05, 2014 | 22.79 | 23.12 | 22.44 | 22.96 | 154,942 | +0.28(+1.23%) |
Nov 04, 2014 | 21.72 | 22.74 | 21.72 | 22.68 | 107,603 | -0.02(-0.08%) |