Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.01 | 25.11 | 24.70 | 24.71 | 815,849 | -0.38(-1.52%) |
Jan 29, 2015 | 24.57 | 25.11 | 24.52 | 25.09 | 1,234,761 | +0.54(+2.20%) |
Jan 28, 2015 | 24.72 | 25.01 | 24.50 | 24.55 | 601,317 | -0.17(-0.70%) |
Jan 27, 2015 | 24.49 | 24.85 | 24.49 | 24.72 | 474,439 | +0.14(+0.56%) |
Jan 26, 2015 | 24.52 | 24.60 | 24.37 | 24.59 | 657,356 | +0.03(+0.12%) |
Jan 23, 2015 | 24.70 | 24.87 | 24.55 | 24.56 | 508,140 | -0.19(-0.76%) |
Jan 22, 2015 | 24.75 | 24.88 | 24.62 | 24.75 | 548,600 | +0.01(+0.03%) |
Jan 21, 2015 | 24.54 | 24.80 | 24.33 | 24.74 | 704,040 | +0.14(+0.59%) |
Jan 20, 2015 | 24.54 | 24.67 | 24.28 | 24.59 | 774,228 | +0.02(+0.09%) |
Jan 16, 2015 | 24.26 | 24.60 | 24.21 | 24.57 | 1,472,956 | +0.30(+1.22%) |
Jan 15, 2015 | 24.39 | 24.45 | 24.13 | 24.28 | 670,675 | -0.11(-0.44%) |
Jan 14, 2015 | 24.21 | 24.47 | 24.07 | 24.39 | 1,383,805 | +0.06(+0.24%) |
Jan 13, 2015 | 24.29 | 24.64 | 24.18 | 24.33 | 684,695 | +0.09(+0.39%) |
Jan 12, 2015 | 24.17 | 24.31 | 23.98 | 24.23 | 781,110 | +0.12(+0.48%) |
Jan 09, 2015 | 24.24 | 24.30 | 23.98 | 24.12 | 722,806 | -0.05(-0.21%) |
Jan 08, 2015 | 24.18 | 24.57 | 24.14 | 24.17 | 1,915,935 | -0.17(-0.71%) |
Jan 07, 2015 | 23.96 | 24.45 | 23.93 | 24.34 | 1,031,637 | +0.39(+1.62%) |
Jan 06, 2015 | 24.00 | 24.36 | 23.87 | 23.95 | 2,238,408 | -0.09(-0.36%) |
Jan 05, 2015 | 24.13 | 24.23 | 23.88 | 24.04 | 1,484,329 | -0.17(-0.71%) |
Jan 02, 2015 | 24.18 | 24.32 | 23.88 | 24.21 | 1,304,594 | +0.09(+0.39%) |
Dec 31, 2014 | 24.68 | 24.12 | 24.12 | 24.12 | 601,734 | -0.45(-1.82%) |
Dec 30, 2014 | 24.73 | 24.88 | 24.46 | 24.57 | 871,574 | -0.37(-1.50%) |
Dec 29, 2014 | 24.40 | 25.21 | 24.33 | 24.94 | 1,076,058 | +0.54(+2.21%) |
Dec 26, 2014 | 24.08 | 24.57 | 24.08 | 24.40 | 989,439 | +0.37(+1.56%) |
Dec 24, 2014 | 23.74 | 24.03 | 24.03 | 24.03 | 492,631 | +0.12(+0.51%) |
Dec 23, 2014 | 23.66 | 24.01 | 23.66 | 23.90 | 868,229 | +0.06(+0.27%) |
Dec 22, 2014 | 23.58 | 23.93 | 23.55 | 23.84 | 2,517,051 | +0.25(+1.07%) |
Dec 19, 2014 | 23.66 | 23.80 | 23.48 | 23.59 | 2,185,648 | -0.15(-0.64%) |
Dec 18, 2014 | 23.73 | 23.82 | 23.59 | 23.74 | 1,183,925 | +0.04(+0.18%) |
Dec 17, 2014 | 23.54 | 23.78 | 23.34 | 23.69 | 1,430,500 | +0.19(+0.83%) |
Dec 16, 2014 | 23.58 | 23.82 | 23.47 | 23.50 | 1,871,911 | -0.19(-0.82%) |
Dec 15, 2014 | 23.77 | 24.01 | 23.61 | 23.69 | 1,827,869 | -0.06(-0.27%) |
Dec 12, 2014 | 23.75 | 24.38 | 23.62 | 23.76 | 2,904,132 | -0.14(-0.60%) |
Dec 11, 2014 | 23.77 | 24.17 | 23.67 | 23.90 | 2,337,881 | +0.20(+0.85%) |
Dec 10, 2014 | 23.86 | 24.00 | 23.59 | 23.70 | 2,987,495 | -0.17(-0.69%) |
Dec 09, 2014 | 23.63 | 24.00 | 23.58 | 23.87 | 3,344,774 | +0.02(+0.09%) |
Dec 08, 2014 | 23.41 | 24.28 | 23.31 | 23.85 | 4,030,813 | +0.23(+0.98%) |
Dec 05, 2014 | 23.18 | 23.62 | 23.07 | 23.62 | 5,479,982 | +0.40(+1.74%) |
Dec 04, 2014 | 23.13 | 24.13 | 23.02 | 23.21 | 20,165,970 | +2.90(+14.30%) |
Dec 03, 2014 | 20.25 | 20.39 | 20.21 | 20.31 | 887,137 | -0.01(-0.04%) |
Dec 02, 2014 | 19.93 | 20.48 | 19.84 | 20.32 | 1,407,518 | +0.34(+1.69%) |
Dec 01, 2014 | 19.44 | 20.09 | 19.35 | 19.98 | 2,764,659 | -0.33(-1.63%) |
Nov 28, 2014 | 19.80 | 20.38 | 19.78 | 20.31 | 805,197 | +0.40(+2.03%) |
Nov 26, 2014 | 19.82 | 19.91 | 19.91 | 19.91 | 503,458 | +0.11(+0.55%) |
Nov 25, 2014 | 19.78 | 19.81 | 19.69 | 19.80 | 567,078 | +0.12(+0.62%) |
Nov 24, 2014 | 19.91 | 20.05 | 19.64 | 19.67 | 807,685 | -0.14(-0.73%) |
Nov 21, 2014 | 19.86 | 19.90 | 19.71 | 19.82 | 769,114 | +0.12(+0.62%) |
Nov 20, 2014 | 19.67 | 19.83 | 19.64 | 19.70 | 669,320 | +0.04(+0.22%) |
Nov 19, 2014 | 19.71 | 19.87 | 19.63 | 19.65 | 781,011 | -0.09(-0.44%) |
Nov 18, 2014 | 19.66 | 19.81 | 19.50 | 19.74 | 1,759,613 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.66 | 19.38 | 19.55 | 1,011,422 | +0.16(+0.85%) |
Nov 14, 2014 | 19.27 | 19.46 | 19.26 | 19.38 | 887,487 | +0.02(+0.11%) |
Nov 13, 2014 | 19.56 | 19.70 | 19.28 | 19.36 | 980,648 | -0.27(-1.38%) |
Nov 12, 2014 | 20.02 | 20.15 | 19.59 | 19.63 | 1,063,328 | -0.51(-2.51%) |
Nov 11, 2014 | 20.05 | 20.15 | 19.91 | 20.14 | 583,617 | +0.05(+0.25%) |
Nov 10, 2014 | 20.17 | 20.21 | 20.02 | 20.09 | 772,050 | -0.07(-0.35%) |
Nov 07, 2014 | 19.86 | 20.30 | 19.79 | 20.16 | 1,748,299 | +0.58(+2.98%) |
Nov 06, 2014 | 20.03 | 20.15 | 19.55 | 19.58 | 648,281 | -0.46(-2.28%) |
Nov 05, 2014 | 19.74 | 20.04 | 19.74 | 20.03 | 775,318 | +0.31(+1.59%) |
Nov 04, 2014 | 20.08 | 20.26 | 19.69 | 19.72 | 1,103,326 | -0.41(-2.05%) |