Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.02 | 24.31 | 23.19 | 23.48 | 77,224 | -0.67(-2.79%) |
Jan 29, 2015 | 21.55 | 24.65 | 21.46 | 24.15 | 75,014 | +0.17(+0.70%) |
Jan 28, 2015 | 24.35 | 25.02 | 23.71 | 23.98 | 124,798 | -0.17(-0.70%) |
Jan 27, 2015 | 24.25 | 24.60 | 23.84 | 24.15 | 87,035 | -0.61(-2.46%) |
Jan 26, 2015 | 24.83 | 25.03 | 24.39 | 24.76 | 77,815 | +0.18(+0.72%) |
Jan 23, 2015 | 24.75 | 24.98 | 24.18 | 24.58 | 62,860 | -0.14(-0.57%) |
Jan 22, 2015 | 24.55 | 25.01 | 24.08 | 24.72 | 111,116 | +0.47(+1.93%) |
Jan 21, 2015 | 24.65 | 25.05 | 23.83 | 24.25 | 44,188 | -0.49(-1.97%) |
Jan 20, 2015 | 24.15 | 25.40 | 23.88 | 24.74 | 75,958 | +0.70(+2.92%) |
Jan 16, 2015 | 23.32 | 24.23 | 23.20 | 24.04 | 133,389 | +0.64(+2.72%) |
Jan 15, 2015 | 23.74 | 23.74 | 23.00 | 23.40 | 108,391 | -0.22(-0.91%) |
Jan 14, 2015 | 23.70 | 23.84 | 22.99 | 23.62 | 18,449 | -0.44(-1.83%) |
Jan 13, 2015 | 24.27 | 24.56 | 23.26 | 24.06 | 35,377 | +0.10(+0.43%) |
Jan 12, 2015 | 24.36 | 24.68 | 23.47 | 23.95 | 46,954 | -0.42(-1.73%) |
Jan 09, 2015 | 24.73 | 24.95 | 24.29 | 24.38 | 48,812 | -0.26(-1.07%) |
Jan 08, 2015 | 24.53 | 24.80 | 24.23 | 24.64 | 49,619 | +0.34(+1.39%) |
Jan 07, 2015 | 24.26 | 24.31 | 23.53 | 24.30 | 80,338 | +0.17(+0.70%) |
Jan 06, 2015 | 25.42 | 25.42 | 23.94 | 24.13 | 77,497 | -1.32(-5.19%) |
Jan 05, 2015 | 26.04 | 26.32 | 25.13 | 25.45 | 49,208 | -0.59(-2.27%) |
Jan 02, 2015 | 26.55 | 26.55 | 25.54 | 26.04 | 35,397 | -0.23(-0.89%) |
Dec 31, 2014 | 26.41 | 26.28 | 26.28 | 26.28 | 45,990 | -0.10(-0.39%) |
Dec 30, 2014 | 26.50 | 26.50 | 26.13 | 26.38 | 22,300 | -0.12(-0.46%) |
Dec 29, 2014 | 26.26 | 26.70 | 26.15 | 26.50 | 29,469 | +0.18(+0.68%) |
Dec 26, 2014 | 26.09 | 26.52 | 25.89 | 26.32 | 17,402 | +0.36(+1.37%) |
Dec 24, 2014 | 26.10 | 25.97 | 25.97 | 25.97 | 18,993 | -0.12(-0.47%) |
Dec 23, 2014 | 24.90 | 26.41 | 24.90 | 26.09 | 32,534 | +0.47(+1.83%) |
Dec 22, 2014 | 25.71 | 26.19 | 25.20 | 25.62 | 27,036 | -0.06(-0.22%) |
Dec 19, 2014 | 25.57 | 25.76 | 25.43 | 25.68 | 160,164 | +0.04(+0.15%) |
Dec 18, 2014 | 25.50 | 26.05 | 25.21 | 25.64 | 59,205 | +0.57(+2.28%) |
Dec 17, 2014 | 24.13 | 25.14 | 23.95 | 25.07 | 55,683 | +0.94(+3.88%) |
Dec 16, 2014 | 23.95 | 24.82 | 23.95 | 24.13 | 44,984 | +0.19(+0.78%) |
Dec 15, 2014 | 24.82 | 24.82 | 23.90 | 23.94 | 34,043 | -0.04(-0.16%) |
Dec 12, 2014 | 24.30 | 24.83 | 23.78 | 23.98 | 48,046 | -0.73(-2.96%) |
Dec 11, 2014 | 24.82 | 25.03 | 24.65 | 24.71 | 51,723 | +0.09(+0.38%) |
Dec 10, 2014 | 25.46 | 25.62 | 24.47 | 24.62 | 73,583 | -1.02(-3.98%) |
Dec 09, 2014 | 24.81 | 25.72 | 24.65 | 25.64 | 94,910 | +0.65(+2.59%) |
Dec 08, 2014 | 25.84 | 26.09 | 24.82 | 24.99 | 74,341 | -0.84(-3.26%) |
Dec 05, 2014 | 25.39 | 26.23 | 25.38 | 25.84 | 38,756 | +0.42(+1.66%) |
Dec 04, 2014 | 25.58 | 26.08 | 25.37 | 25.42 | 50,940 | -0.32(-1.24%) |
Dec 03, 2014 | 25.03 | 25.87 | 24.87 | 25.73 | 57,861 | +0.65(+2.58%) |
Dec 02, 2014 | 24.44 | 25.24 | 23.96 | 25.09 | 56,285 | +0.69(+2.84%) |
Dec 01, 2014 | 25.02 | 25.02 | 24.20 | 24.39 | 55,882 | -0.64(-2.55%) |
Nov 28, 2014 | 25.94 | 26.06 | 24.93 | 25.03 | 38,952 | -0.97(-3.75%) |
Nov 26, 2014 | 26.10 | 26.01 | 26.01 | 26.01 | 52,179 | -0.16(-0.61%) |
Nov 25, 2014 | 26.34 | 26.77 | 26.14 | 26.17 | 43,100 | -0.20(-0.75%) |
Nov 24, 2014 | 26.02 | 26.38 | 25.86 | 26.36 | 66,818 | +0.47(+1.81%) |
Nov 21, 2014 | 26.98 | 26.98 | 25.81 | 25.89 | 90,128 | -0.61(-2.30%) |
Nov 20, 2014 | 25.81 | 26.56 | 25.77 | 26.50 | 68,325 | +0.52(+1.98%) |
Nov 19, 2014 | 26.71 | 27.02 | 25.40 | 25.99 | 77,984 | -0.71(-2.67%) |
Nov 18, 2014 | 26.66 | 27.18 | 26.59 | 26.70 | 75,936 | +0.20(+0.74%) |
Nov 17, 2014 | 27.14 | 27.14 | 26.47 | 26.50 | 52,217 | -0.59(-2.18%) |
Nov 14, 2014 | 26.87 | 27.30 | 26.70 | 27.09 | 52,281 | +0.16(+0.59%) |
Nov 13, 2014 | 27.66 | 27.73 | 26.68 | 26.93 | 36,324 | -0.77(-2.77%) |
Nov 12, 2014 | 26.99 | 27.82 | 26.99 | 27.70 | 63,889 | +0.50(+1.83%) |
Nov 11, 2014 | 27.37 | 27.45 | 27.09 | 27.21 | 60,899 | -0.15(-0.55%) |
Nov 10, 2014 | 26.83 | 27.37 | 26.83 | 27.36 | 40,279 | +0.52(+1.92%) |
Nov 07, 2014 | 27.35 | 27.35 | 26.70 | 26.84 | 52,169 | -0.60(-2.19%) |
Nov 06, 2014 | 27.03 | 27.49 | 27.01 | 27.44 | 54,107 | +0.51(+1.88%) |
Nov 05, 2014 | 27.40 | 27.41 | 26.85 | 26.93 | 78,880 | -0.34(-1.24%) |
Nov 04, 2014 | 26.95 | 27.30 | 26.92 | 27.27 | 49,613 | +0.26(+0.97%) |