Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.36 | 22.66 | 22.04 | 22.59 | 498,867 | +0.07(+0.31%) |
Jan 29, 2015 | 22.83 | 22.92 | 22.17 | 22.52 | 269,847 | -0.18(-0.79%) |
Jan 28, 2015 | 22.61 | 22.93 | 22.37 | 22.70 | 373,514 | +0.04(+0.19%) |
Jan 27, 2015 | 22.46 | 22.73 | 22.16 | 22.66 | 514,493 | +0.20(+0.88%) |
Jan 26, 2015 | 21.86 | 22.66 | 21.72 | 22.46 | 279,388 | +0.42(+1.91%) |
Jan 23, 2015 | 21.64 | 22.33 | 21.51 | 22.04 | 354,758 | +0.33(+1.54%) |
Jan 22, 2015 | 21.47 | 21.86 | 21.33 | 21.70 | 937,074 | +0.24(+1.10%) |
Jan 21, 2015 | 21.26 | 21.68 | 21.26 | 21.47 | 428,028 | +0.14(+0.66%) |
Jan 20, 2015 | 21.57 | 21.57 | 21.14 | 21.32 | 387,476 | -0.03(-0.16%) |
Jan 16, 2015 | 21.10 | 21.36 | 21.03 | 21.36 | 493,075 | +0.04(+0.20%) |
Jan 15, 2015 | 21.90 | 21.90 | 20.97 | 21.32 | 752,148 | -0.37(-1.70%) |
Jan 14, 2015 | 21.72 | 21.98 | 21.41 | 21.68 | 729,688 | -0.34(-1.56%) |
Jan 13, 2015 | 22.16 | 22.33 | 21.75 | 22.03 | 845,593 | -0.17(-0.77%) |
Jan 12, 2015 | 22.84 | 22.84 | 22.09 | 22.20 | 637,578 | -0.63(-2.75%) |
Jan 09, 2015 | 23.23 | 23.23 | 22.69 | 22.83 | 616,130 | -0.28(-1.21%) |
Jan 08, 2015 | 23.20 | 23.39 | 22.96 | 23.11 | 442,381 | +0.06(+0.28%) |
Jan 07, 2015 | 23.39 | 23.61 | 23.03 | 23.04 | 438,239 | -0.03(-0.15%) |
Jan 06, 2015 | 23.91 | 23.91 | 23.04 | 23.08 | 718,015 | -0.86(-3.59%) |
Jan 05, 2015 | 23.87 | 24.06 | 23.45 | 23.93 | 585,816 | -0.27(-1.10%) |
Jan 02, 2015 | 23.80 | 24.30 | 23.29 | 24.20 | 352,562 | +0.58(+2.47%) |
Dec 31, 2014 | 23.39 | 23.62 | 23.62 | 23.62 | 405,102 | +0.14(+0.59%) |
Dec 30, 2014 | 22.82 | 23.50 | 22.77 | 23.48 | 548,356 | +0.50(+2.17%) |
Dec 29, 2014 | 23.02 | 23.39 | 22.74 | 22.98 | 377,834 | -0.14(-0.59%) |
Dec 26, 2014 | 23.12 | 23.39 | 22.96 | 23.12 | 327,283 | +0.02(+0.07%) |
Dec 24, 2014 | 23.28 | 23.10 | 23.10 | 23.10 | 371,101 | -0.33(-1.43%) |
Dec 23, 2014 | 22.98 | 23.51 | 22.98 | 23.44 | 618,836 | +0.37(+1.60%) |
Dec 22, 2014 | 23.40 | 23.87 | 22.76 | 23.07 | 540,254 | -0.51(-2.15%) |
Dec 19, 2014 | 23.19 | 23.80 | 23.07 | 23.57 | 805,629 | +0.38(+1.63%) |
Dec 18, 2014 | 22.89 | 23.23 | 22.61 | 23.20 | 805,295 | +0.62(+2.74%) |
Dec 17, 2014 | 21.93 | 22.63 | 21.65 | 22.58 | 647,907 | +0.64(+2.94%) |
Dec 16, 2014 | 22.33 | 22.39 | 21.89 | 21.93 | 548,997 | -0.19(-0.85%) |
Dec 15, 2014 | 22.90 | 23.13 | 21.94 | 22.12 | 770,397 | -0.62(-2.72%) |
Dec 12, 2014 | 23.05 | 23.11 | 22.37 | 22.74 | 796,323 | -0.70(-2.97%) |
Dec 11, 2014 | 23.14 | 23.65 | 22.65 | 23.44 | 518,697 | +0.32(+1.37%) |
Dec 10, 2014 | 23.84 | 23.86 | 23.02 | 23.12 | 638,541 | -0.72(-3.03%) |
Dec 09, 2014 | 23.62 | 23.97 | 23.29 | 23.84 | 359,835 | -0.22(-0.93%) |
Dec 08, 2014 | 24.65 | 24.65 | 23.65 | 24.06 | 609,587 | -0.60(-2.44%) |
Dec 05, 2014 | 24.60 | 24.96 | 24.32 | 24.66 | 607,130 | +0.14(+0.56%) |
Dec 04, 2014 | 24.05 | 24.67 | 23.89 | 24.53 | 558,153 | +0.09(+0.39%) |
Dec 03, 2014 | 23.81 | 24.63 | 23.63 | 24.43 | 522,914 | +0.63(+2.63%) |
Dec 02, 2014 | 23.43 | 24.27 | 23.43 | 23.81 | 473,867 | +0.24(+1.02%) |
Dec 01, 2014 | 24.39 | 24.77 | 22.93 | 23.57 | 1,156,628 | -1.02(-4.16%) |
Nov 28, 2014 | 24.81 | 24.93 | 24.18 | 24.59 | 532,870 | -0.36(-1.45%) |
Nov 26, 2014 | 25.16 | 24.95 | 24.95 | 24.95 | 389,731 | -0.15(-0.62%) |
Nov 25, 2014 | 25.21 | 25.47 | 24.91 | 25.10 | 432,101 | -0.20(-0.78%) |
Nov 24, 2014 | 25.76 | 25.89 | 25.19 | 25.30 | 720,506 | -0.29(-1.14%) |
Nov 21, 2014 | 25.33 | 25.68 | 25.14 | 25.59 | 905,650 | +0.52(+2.05%) |
Nov 20, 2014 | 25.29 | 25.46 | 25.03 | 25.08 | 507,795 | -0.27(-1.05%) |
Nov 19, 2014 | 25.41 | 25.59 | 25.16 | 25.34 | 638,914 | +0.04(+0.17%) |
Nov 18, 2014 | 25.64 | 25.88 | 25.27 | 25.30 | 633,421 | -0.34(-1.34%) |
Nov 17, 2014 | 25.42 | 25.67 | 25.26 | 25.64 | 627,716 | +0.22(+0.88%) |
Nov 14, 2014 | 25.63 | 25.80 | 25.26 | 25.42 | 516,625 | -0.08(-0.30%) |
Nov 13, 2014 | 25.18 | 25.71 | 25.09 | 25.50 | 613,074 | +0.26(+1.02%) |
Nov 12, 2014 | 25.33 | 25.76 | 24.83 | 25.24 | 646,852 | +0.24(+0.96%) |
Nov 11, 2014 | 24.96 | 25.16 | 24.50 | 25.00 | 375,352 | +0.04(+0.17%) |
Nov 10, 2014 | 25.03 | 25.33 | 24.37 | 24.96 | 1,146,265 | +0.10(+0.41%) |
Nov 07, 2014 | 25.67 | 25.69 | 24.48 | 24.85 | 792,073 | +0.58(+2.41%) |
Nov 06, 2014 | 24.49 | 24.84 | 24.05 | 24.27 | 364,631 | -0.28(-1.15%) |
Nov 05, 2014 | 25.06 | 25.06 | 24.31 | 24.55 | 409,539 | +0.00(+0.00%) |
Nov 04, 2014 | 24.14 | 24.81 | 24.14 | 24.55 | 572,644 | +0.41(+1.71%) |