Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.82 | 24.01 | 23.70 | 23.69 | 599,385 | -0.26(-1.09%) |
Jan 29, 2015 | 23.90 | 24.07 | 23.84 | 23.95 | 595,387 | +0.10(+0.42%) |
Jan 28, 2015 | 24.03 | 24.14 | 23.72 | 23.85 | 701,403 | -0.16(-0.67%) |
Jan 27, 2015 | 23.98 | 24.19 | 23.85 | 24.01 | 756,318 | -0.29(-1.19%) |
Jan 26, 2015 | 23.60 | 24.39 | 23.38 | 24.30 | 1,403,251 | +0.68(+2.88%) |
Jan 23, 2015 | 23.60 | 23.77 | 23.26 | 23.62 | 488,038 | -0.02(-0.08%) |
Jan 22, 2015 | 23.35 | 23.99 | 23.17 | 23.64 | 749,200 | +0.36(+1.55%) |
Jan 21, 2015 | 23.25 | 23.53 | 23.04 | 23.28 | 703,199 | +0.07(+0.30%) |
Jan 20, 2015 | 23.93 | 24.02 | 23.04 | 23.21 | 902,818 | -0.65(-2.72%) |
Jan 16, 2015 | 24.76 | 25.13 | 23.51 | 23.86 | 1,316,595 | -1.05(-4.22%) |
Jan 15, 2015 | 26.15 | 26.33 | 24.60 | 24.91 | 847,983 | -1.14(-4.38%) |
Jan 14, 2015 | 26.10 | 26.44 | 25.68 | 26.05 | 334,175 | -0.42(-1.59%) |
Jan 13, 2015 | 26.93 | 27.50 | 26.07 | 26.47 | 469,178 | -0.26(-0.97%) |
Jan 12, 2015 | 27.69 | 27.69 | 26.71 | 26.73 | 481,292 | -0.95(-3.43%) |
Jan 09, 2015 | 27.93 | 28.00 | 27.67 | 27.68 | 525,150 | -0.19(-0.68%) |
Jan 08, 2015 | 27.28 | 27.96 | 27.24 | 27.87 | 488,682 | +0.67(+2.46%) |
Jan 07, 2015 | 27.06 | 27.48 | 26.88 | 27.20 | 328,082 | +0.40(+1.49%) |
Jan 06, 2015 | 27.20 | 27.54 | 26.64 | 26.80 | 434,904 | -0.41(-1.51%) |
Jan 05, 2015 | 27.67 | 27.91 | 27.04 | 27.21 | 419,496 | -0.65(-2.33%) |
Jan 02, 2015 | 28.02 | 28.27 | 27.60 | 27.86 | 614,709 | +0.06(+0.22%) |
Dec 31, 2014 | 28.28 | 27.80 | 27.80 | 27.80 | 368,700 | -0.33(-1.17%) |
Dec 30, 2014 | 28.30 | 28.63 | 27.96 | 28.13 | 321,624 | -0.16(-0.57%) |
Dec 29, 2014 | 28.24 | 28.72 | 27.98 | 28.29 | 521,156 | +0.03(+0.11%) |
Dec 26, 2014 | 28.40 | 28.46 | 28.22 | 28.26 | 148,973 | +0.01(+0.04%) |
Dec 24, 2014 | 28.29 | 28.25 | 28.25 | 28.25 | 136,700 | +0.08(+0.28%) |
Dec 23, 2014 | 28.25 | 28.50 | 27.99 | 28.17 | 274,160 | +0.19(+0.68%) |
Dec 22, 2014 | 27.66 | 28.17 | 27.51 | 27.98 | 338,172 | +0.32(+1.16%) |
Dec 19, 2014 | 28.29 | 28.30 | 27.62 | 27.66 | 490,630 | -0.53(-1.88%) |
Dec 18, 2014 | 28.04 | 28.36 | 27.39 | 28.19 | 370,939 | +0.49(+1.77%) |
Dec 17, 2014 | 26.88 | 27.84 | 26.73 | 27.70 | 395,338 | +0.92(+3.44%) |
Dec 16, 2014 | 26.40 | 27.15 | 26.40 | 26.78 | 454,035 | +0.37(+1.40%) |
Dec 15, 2014 | 27.08 | 27.25 | 26.14 | 26.41 | 535,754 | -0.50(-1.86%) |
Dec 12, 2014 | 27.29 | 27.53 | 26.57 | 26.91 | 780,362 | -0.74(-2.68%) |
Dec 11, 2014 | 27.60 | 28.08 | 27.48 | 27.65 | 310,499 | +0.14(+0.51%) |
Dec 10, 2014 | 28.08 | 28.08 | 27.50 | 27.51 | 464,493 | -0.62(-2.20%) |
Dec 09, 2014 | 27.39 | 28.15 | 27.32 | 28.13 | 544,270 | +0.53(+1.92%) |
Dec 08, 2014 | 27.90 | 28.23 | 27.55 | 27.60 | 570,784 | -0.40(-1.43%) |
Dec 05, 2014 | 27.19 | 28.03 | 27.19 | 28.00 | 626,786 | +0.87(+3.21%) |
Dec 04, 2014 | 27.27 | 27.40 | 26.95 | 27.13 | 326,953 | -0.09(-0.33%) |
Dec 03, 2014 | 26.77 | 27.73 | 26.52 | 27.22 | 462,738 | +0.46(+1.72%) |
Dec 02, 2014 | 26.36 | 27.14 | 26.32 | 26.76 | 513,510 | +0.47(+1.79%) |
Dec 01, 2014 | 27.06 | 27.13 | 26.04 | 26.29 | 822,870 | -0.79(-2.92%) |
Nov 28, 2014 | 27.66 | 27.80 | 27.06 | 27.08 | 322,273 | -0.45(-1.63%) |
Nov 26, 2014 | 26.16 | 27.53 | 27.53 | 27.53 | 1,015,000 | +1.28(+4.88%) |
Nov 25, 2014 | 28.03 | 28.65 | 26.13 | 26.25 | 2,143,150 | -2.85(-9.79%) |
Nov 24, 2014 | 28.69 | 29.17 | 28.69 | 29.10 | 396,206 | +0.46(+1.61%) |
Nov 21, 2014 | 28.95 | 29.09 | 28.51 | 28.64 | 332,407 | -0.01(-0.03%) |
Nov 20, 2014 | 27.89 | 28.74 | 27.79 | 28.65 | 449,662 | +0.53(+1.88%) |
Nov 19, 2014 | 28.00 | 28.17 | 27.52 | 28.12 | 545,765 | -0.39(-1.37%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.10 | 28.51 | 312,192 | +0.29(+1.03%) |
Nov 17, 2014 | 28.41 | 28.79 | 28.09 | 28.22 | 407,313 | -0.32(-1.12%) |
Nov 14, 2014 | 28.86 | 29.02 | 28.41 | 28.54 | 340,718 | -0.20(-0.70%) |
Nov 13, 2014 | 28.96 | 29.04 | 28.59 | 28.74 | 918,947 | -0.22(-0.76%) |
Nov 12, 2014 | 28.59 | 29.03 | 28.48 | 28.96 | 266,563 | +0.34(+1.19%) |
Nov 11, 2014 | 28.26 | 28.80 | 27.96 | 28.62 | 328,882 | +0.27(+0.95%) |
Nov 10, 2014 | 28.63 | 28.80 | 28.07 | 28.35 | 480,243 | -0.24(-0.84%) |
Nov 07, 2014 | 28.43 | 28.66 | 28.19 | 28.59 | 398,752 | +0.12(+0.42%) |
Nov 06, 2014 | 28.55 | 28.71 | 28.07 | 28.47 | 408,478 | -0.17(-0.59%) |
Nov 05, 2014 | 28.09 | 28.74 | 27.69 | 28.64 | 850,370 | +0.70(+2.51%) |
Nov 04, 2014 | 27.53 | 28.02 | 27.45 | 27.94 | 400,312 | +0.27(+0.98%) |