Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.00 | 25.09 | 24.69 | 24.70 | 816,233 | -0.38(-1.52%) |
Jan 29, 2015 | 24.55 | 25.10 | 24.50 | 25.08 | 1,235,342 | +0.54(+2.20%) |
Jan 28, 2015 | 24.71 | 24.99 | 24.49 | 24.54 | 601,600 | -0.17(-0.70%) |
Jan 27, 2015 | 24.48 | 24.84 | 24.48 | 24.71 | 474,662 | +0.14(+0.56%) |
Jan 26, 2015 | 24.50 | 24.59 | 24.36 | 24.58 | 657,666 | +0.03(+0.12%) |
Jan 23, 2015 | 24.69 | 24.86 | 24.54 | 24.55 | 508,379 | -0.19(-0.76%) |
Jan 22, 2015 | 24.73 | 24.86 | 24.61 | 24.73 | 548,858 | +0.01(+0.03%) |
Jan 21, 2015 | 24.53 | 24.79 | 24.32 | 24.73 | 704,372 | +0.14(+0.59%) |
Jan 20, 2015 | 24.53 | 24.66 | 24.27 | 24.58 | 774,592 | +0.02(+0.09%) |
Jan 16, 2015 | 24.25 | 24.59 | 24.20 | 24.56 | 1,473,649 | +0.30(+1.22%) |
Jan 15, 2015 | 24.37 | 24.44 | 24.12 | 24.27 | 670,991 | -0.11(-0.44%) |
Jan 14, 2015 | 24.19 | 24.46 | 24.05 | 24.37 | 1,384,456 | +0.06(+0.24%) |
Jan 13, 2015 | 24.27 | 24.63 | 24.17 | 24.32 | 685,017 | +0.09(+0.39%) |
Jan 12, 2015 | 24.16 | 24.30 | 23.97 | 24.22 | 781,477 | +0.12(+0.48%) |
Jan 09, 2015 | 24.23 | 24.29 | 23.96 | 24.11 | 723,146 | -0.05(-0.21%) |
Jan 08, 2015 | 24.17 | 24.56 | 24.13 | 24.16 | 1,916,836 | -0.17(-0.71%) |
Jan 07, 2015 | 23.95 | 24.44 | 23.92 | 24.33 | 1,032,122 | +0.39(+1.62%) |
Jan 06, 2015 | 23.99 | 24.35 | 23.86 | 23.94 | 2,239,461 | -0.09(-0.36%) |
Jan 05, 2015 | 24.12 | 24.22 | 23.87 | 24.03 | 1,485,027 | -0.17(-0.71%) |
Jan 02, 2015 | 24.17 | 24.31 | 23.87 | 24.20 | 1,305,208 | +0.09(+0.39%) |
Dec 31, 2014 | 24.67 | 24.11 | 24.11 | 24.11 | 602,018 | -0.45(-1.82%) |
Dec 30, 2014 | 24.72 | 24.86 | 24.45 | 24.55 | 871,984 | -0.37(-1.50%) |
Dec 29, 2014 | 24.39 | 25.20 | 24.32 | 24.93 | 1,076,565 | +0.54(+2.21%) |
Dec 26, 2014 | 24.07 | 24.55 | 24.07 | 24.39 | 989,905 | +0.37(+1.56%) |
Dec 24, 2014 | 23.73 | 24.01 | 24.01 | 24.01 | 492,863 | +0.12(+0.51%) |
Dec 23, 2014 | 23.65 | 24.00 | 23.65 | 23.89 | 868,637 | +0.06(+0.27%) |
Dec 22, 2014 | 23.57 | 23.91 | 23.54 | 23.83 | 2,518,235 | +0.25(+1.07%) |
Dec 19, 2014 | 23.65 | 23.78 | 23.47 | 23.58 | 2,186,676 | -0.15(-0.64%) |
Dec 18, 2014 | 23.72 | 23.81 | 23.58 | 23.73 | 1,184,482 | +0.04(+0.18%) |
Dec 17, 2014 | 23.52 | 23.77 | 23.33 | 23.68 | 1,431,173 | +0.19(+0.83%) |
Dec 16, 2014 | 23.57 | 23.81 | 23.46 | 23.49 | 1,872,792 | -0.19(-0.82%) |
Dec 15, 2014 | 23.76 | 24.00 | 23.60 | 23.68 | 1,828,729 | -0.06(-0.27%) |
Dec 12, 2014 | 23.74 | 24.37 | 23.60 | 23.75 | 2,905,498 | -0.14(-0.60%) |
Dec 11, 2014 | 23.76 | 24.16 | 23.66 | 23.89 | 2,338,981 | +0.20(+0.85%) |
Dec 10, 2014 | 23.85 | 23.99 | 23.58 | 23.69 | 2,988,900 | -0.17(-0.69%) |
Dec 09, 2014 | 23.62 | 23.99 | 23.57 | 23.86 | 3,346,348 | +0.02(+0.09%) |
Dec 08, 2014 | 23.40 | 24.27 | 23.30 | 23.83 | 4,032,709 | +0.23(+0.98%) |
Dec 05, 2014 | 23.17 | 23.60 | 23.06 | 23.60 | 5,482,561 | +0.40(+1.74%) |
Dec 04, 2014 | 23.12 | 24.12 | 23.01 | 23.20 | 20,175,458 | +2.90(+14.30%) |
Dec 03, 2014 | 20.24 | 20.39 | 20.21 | 20.30 | 887,555 | -0.01(-0.04%) |
Dec 02, 2014 | 19.92 | 20.47 | 19.83 | 20.31 | 1,408,180 | +0.34(+1.69%) |
Dec 01, 2014 | 19.43 | 20.08 | 19.34 | 19.97 | 2,765,959 | -0.33(-1.63%) |
Nov 28, 2014 | 19.79 | 20.37 | 19.77 | 20.30 | 805,576 | +0.40(+2.03%) |
Nov 26, 2014 | 19.81 | 19.90 | 19.90 | 19.90 | 503,695 | +0.11(+0.55%) |
Nov 25, 2014 | 19.77 | 19.80 | 19.68 | 19.79 | 567,345 | +0.12(+0.62%) |
Nov 24, 2014 | 19.90 | 20.04 | 19.63 | 19.67 | 808,065 | -0.14(-0.73%) |
Nov 21, 2014 | 19.85 | 19.89 | 19.70 | 19.81 | 769,476 | +0.12(+0.62%) |
Nov 20, 2014 | 19.66 | 19.82 | 19.63 | 19.69 | 669,635 | +0.04(+0.22%) |
Nov 19, 2014 | 19.70 | 19.86 | 19.62 | 19.64 | 781,379 | -0.09(-0.44%) |
Nov 18, 2014 | 19.65 | 19.80 | 19.50 | 19.73 | 1,760,441 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.65 | 19.37 | 19.54 | 1,011,897 | +0.16(+0.85%) |
Nov 14, 2014 | 19.26 | 19.45 | 19.25 | 19.37 | 887,904 | +0.02(+0.11%) |
Nov 13, 2014 | 19.55 | 19.69 | 19.27 | 19.35 | 981,109 | -0.27(-1.38%) |
Nov 12, 2014 | 20.01 | 20.14 | 19.58 | 19.62 | 1,063,828 | -0.51(-2.51%) |
Nov 11, 2014 | 20.04 | 20.14 | 19.90 | 20.13 | 583,891 | +0.05(+0.25%) |
Nov 10, 2014 | 20.16 | 20.21 | 20.01 | 20.08 | 772,413 | -0.07(-0.35%) |
Nov 07, 2014 | 19.85 | 20.29 | 19.78 | 20.15 | 1,749,121 | +0.58(+2.98%) |
Nov 06, 2014 | 20.02 | 20.14 | 19.55 | 19.57 | 648,586 | -0.46(-2.28%) |
Nov 05, 2014 | 19.73 | 20.03 | 19.73 | 20.02 | 775,683 | +0.31(+1.59%) |
Nov 04, 2014 | 20.07 | 20.25 | 19.68 | 19.71 | 1,103,845 | -0.41(-2.05%) |