Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.03 | 22.03 | 20.59 | 20.71 | 648,571 | -1.32(-6.00%) |
Jan 29, 2015 | 21.72 | 22.37 | 21.56 | 22.03 | 619,268 | +1.01(+4.78%) |
Jan 28, 2015 | 21.18 | 21.42 | 20.97 | 21.02 | 1,071,456 | -2.76(-11.61%) |
Jan 27, 2015 | 23.25 | 23.86 | 23.10 | 23.79 | 296,146 | -1.06(-4.29%) |
Jan 26, 2015 | 24.52 | 24.87 | 24.26 | 24.85 | 294,568 | -0.91(-3.52%) |
Jan 23, 2015 | 25.72 | 26.27 | 25.11 | 25.76 | 944,297 | +1.24(+5.07%) |
Jan 22, 2015 | 24.28 | 24.65 | 24.18 | 24.52 | 305,204 | -0.34(-1.35%) |
Jan 21, 2015 | 24.08 | 24.89 | 24.08 | 24.85 | 285,475 | +0.55(+2.27%) |
Jan 20, 2015 | 25.25 | 25.25 | 24.28 | 24.30 | 265,067 | -0.79(-3.14%) |
Jan 16, 2015 | 24.46 | 25.27 | 24.12 | 25.09 | 148,252 | -0.16(-0.63%) |
Jan 15, 2015 | 25.54 | 25.84 | 25.05 | 25.25 | 95,137 | -0.39(-1.54%) |
Jan 14, 2015 | 25.90 | 26.23 | 25.38 | 25.64 | 165,046 | -0.47(-1.81%) |
Jan 13, 2015 | 26.49 | 26.51 | 25.56 | 26.11 | 194,428 | +0.55(+2.16%) |
Jan 12, 2015 | 25.62 | 25.94 | 25.36 | 25.56 | 503,956 | +0.73(+2.94%) |
Jan 09, 2015 | 24.73 | 24.95 | 24.28 | 24.83 | 588,405 | +0.47(+1.94%) |
Jan 08, 2015 | 24.32 | 24.42 | 23.77 | 24.36 | 154,179 | -0.37(-1.51%) |
Jan 07, 2015 | 24.95 | 25.21 | 24.13 | 24.73 | 412,550 | +0.41(+1.70%) |
Jan 06, 2015 | 24.83 | 25.03 | 24.06 | 24.32 | 237,320 | -0.87(-3.45%) |
Jan 05, 2015 | 25.60 | 25.64 | 25.19 | 25.19 | 357,372 | -1.91(-7.06%) |
Jan 02, 2015 | 27.06 | 27.10 | 26.53 | 27.10 | 340,663 | +0.67(+2.54%) |
Dec 31, 2014 | 26.72 | 26.43 | 26.43 | 26.43 | 190,892 | -0.06(-0.22%) |
Dec 30, 2014 | 27.10 | 27.10 | 26.43 | 26.49 | 147,347 | -0.71(-2.61%) |
Dec 29, 2014 | 27.34 | 27.51 | 26.80 | 27.20 | 335,778 | -1.18(-4.17%) |
Dec 26, 2014 | 27.52 | 28.44 | 27.48 | 28.38 | 202,175 | +0.84(+3.07%) |
Dec 24, 2014 | 27.00 | 27.54 | 27.54 | 27.54 | 10,571 | +0.29(+1.06%) |
Dec 23, 2014 | 27.29 | 27.81 | 27.25 | 27.25 | 57,769 | -0.83(-2.94%) |
Dec 22, 2014 | 27.52 | 28.17 | 27.52 | 28.07 | 78,597 | +0.08(+0.27%) |
Dec 19, 2014 | 28.15 | 28.32 | 27.67 | 28.00 | 84,471 | -0.31(-1.09%) |
Dec 18, 2014 | 27.98 | 28.59 | 27.94 | 28.30 | 136,041 | -1.40(-4.72%) |
Dec 17, 2014 | 28.09 | 29.71 | 28.07 | 29.71 | 934,234 | +1.33(+4.67%) |
Dec 16, 2014 | 27.50 | 28.82 | 27.36 | 28.38 | 485,230 | +1.84(+6.95%) |
Dec 15, 2014 | 27.34 | 28.21 | 26.52 | 26.54 | 122,473 | +0.08(+0.29%) |
Dec 12, 2014 | 26.90 | 27.34 | 26.23 | 26.46 | 214,307 | +0.36(+1.40%) |
Dec 11, 2014 | 27.38 | 27.78 | 26.04 | 26.10 | 566,425 | -2.63(-9.16%) |
Dec 10, 2014 | 29.32 | 29.59 | 28.71 | 28.73 | 113,228 | -0.65(-2.22%) |
Dec 09, 2014 | 30.34 | 30.49 | 29.34 | 29.38 | 281,537 | -3.98(-11.92%) |
Dec 08, 2014 | 33.45 | 34.16 | 33.12 | 33.36 | 91,916 | -0.17(-0.52%) |
Dec 05, 2014 | 33.55 | 33.60 | 33.36 | 33.53 | 99,779 | +0.71(+2.17%) |
Dec 04, 2014 | 32.82 | 32.93 | 32.47 | 32.82 | 93,261 | +0.06(+0.18%) |
Dec 03, 2014 | 32.51 | 32.93 | 32.41 | 32.76 | 42,186 | +0.31(+0.95%) |
Dec 02, 2014 | 32.51 | 32.57 | 32.22 | 32.45 | 62,702 | +0.89(+2.83%) |
Dec 01, 2014 | 31.63 | 32.57 | 31.55 | 31.56 | 61,028 | +0.03(+0.09%) |
Nov 28, 2014 | 32.18 | 32.53 | 31.51 | 31.53 | 83,383 | -1.00(-3.07%) |
Nov 26, 2014 | 32.15 | 32.53 | 32.53 | 32.53 | 57,283 | +0.96(+3.04%) |
Nov 25, 2014 | 32.36 | 32.36 | 31.34 | 31.57 | 324,118 | -0.90(-2.78%) |
Nov 24, 2014 | 32.80 | 32.88 | 32.32 | 32.47 | 187,231 | -0.25(-0.76%) |
Nov 21, 2014 | 32.78 | 33.01 | 32.51 | 32.72 | 231,582 | +0.44(+1.37%) |
Nov 20, 2014 | 31.70 | 32.32 | 31.65 | 32.28 | 173,341 | +0.52(+1.63%) |
Nov 19, 2014 | 31.82 | 32.01 | 31.43 | 31.76 | 182,102 | +0.86(+2.80%) |
Nov 18, 2014 | 29.86 | 30.94 | 29.86 | 30.90 | 267,712 | +1.73(+5.92%) |
Nov 17, 2014 | 29.40 | 29.65 | 29.09 | 29.17 | 126,375 | -0.48(-1.62%) |
Nov 14, 2014 | 29.21 | 29.75 | 29.21 | 29.65 | 60,878 | +0.64(+2.22%) |
Nov 13, 2014 | 28.82 | 29.38 | 28.82 | 29.01 | 44,081 | +0.22(+0.77%) |
Nov 12, 2014 | 28.96 | 28.96 | 28.42 | 28.78 | 195,685 | -0.56(-1.90%) |
Nov 11, 2014 | 29.44 | 29.59 | 29.19 | 29.34 | 98,313 | -0.25(-0.84%) |
Nov 10, 2014 | 29.59 | 29.78 | 29.48 | 29.59 | 688,689 | -0.50(-1.66%) |
Nov 07, 2014 | 29.96 | 30.24 | 29.71 | 30.09 | 205,884 | -1.13(-3.63%) |
Nov 06, 2014 | 31.57 | 31.97 | 31.19 | 31.22 | 72,372 | -0.31(-0.97%) |
Nov 05, 2014 | 31.45 | 31.65 | 31.34 | 31.53 | 269,411 | +0.48(+1.55%) |
Nov 04, 2014 | 31.84 | 31.84 | 30.86 | 31.05 | 119,596 | +0.08(+0.25%) |