Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.34 | 24.12 | 23.07 | 23.56 | 154,855 | -0.01(-0.03%) |
Jan 29, 2015 | 23.92 | 23.92 | 22.48 | 23.57 | 399,854 | -0.36(-1.49%) |
Jan 28, 2015 | 24.23 | 24.40 | 23.72 | 23.92 | 136,981 | -0.30(-1.25%) |
Jan 27, 2015 | 24.25 | 24.48 | 22.91 | 24.23 | 232,925 | -0.03(-0.13%) |
Jan 26, 2015 | 24.93 | 25.15 | 23.44 | 24.26 | 213,825 | -0.92(-3.67%) |
Jan 23, 2015 | 27.40 | 27.40 | 24.54 | 25.18 | 329,076 | -2.13(-7.81%) |
Jan 22, 2015 | 28.13 | 28.48 | 27.04 | 27.31 | 110,956 | -0.90(-3.20%) |
Jan 21, 2015 | 28.42 | 28.62 | 27.62 | 28.22 | 70,798 | -0.01(-0.05%) |
Jan 20, 2015 | 27.69 | 28.39 | 27.40 | 28.23 | 86,725 | +0.67(+2.44%) |
Jan 16, 2015 | 26.75 | 27.60 | 26.45 | 27.56 | 104,550 | +0.77(+2.87%) |
Jan 15, 2015 | 26.89 | 27.15 | 26.47 | 26.79 | 140,492 | +0.01(+0.02%) |
Jan 14, 2015 | 27.02 | 27.04 | 26.64 | 26.78 | 155,124 | -0.30(-1.12%) |
Jan 13, 2015 | 27.06 | 27.33 | 26.60 | 27.09 | 125,869 | +0.19(+0.72%) |
Jan 12, 2015 | 27.91 | 27.94 | 26.43 | 26.89 | 120,693 | -0.99(-3.57%) |
Jan 09, 2015 | 27.95 | 28.20 | 27.64 | 27.89 | 156,743 | +0.01(+0.05%) |
Jan 08, 2015 | 27.68 | 28.13 | 27.59 | 27.88 | 145,456 | +0.26(+0.94%) |
Jan 07, 2015 | 27.66 | 28.19 | 27.53 | 27.62 | 140,032 | +0.03(+0.12%) |
Jan 06, 2015 | 27.57 | 28.08 | 27.41 | 27.59 | 98,949 | +0.00(+0.00%) |
Jan 05, 2015 | 26.49 | 27.71 | 26.45 | 27.59 | 176,327 | +1.04(+3.92%) |
Jan 02, 2015 | 29.26 | 29.32 | 25.53 | 26.55 | 373,244 | -2.85(-9.69%) |
Dec 31, 2014 | 30.98 | 29.39 | 29.39 | 29.39 | 218,873 | -1.38(-4.49%) |
Dec 30, 2014 | 30.78 | 31.44 | 30.53 | 30.78 | 65,946 | +0.06(+0.19%) |
Dec 29, 2014 | 30.47 | 31.00 | 30.06 | 30.72 | 67,869 | -0.05(-0.15%) |
Dec 26, 2014 | 30.98 | 31.38 | 30.40 | 30.76 | 71,937 | -0.19(-0.61%) |
Dec 24, 2014 | 30.69 | 30.95 | 30.95 | 30.95 | 39,007 | +0.39(+1.29%) |
Dec 23, 2014 | 30.60 | 30.88 | 30.39 | 30.56 | 52,410 | +0.17(+0.55%) |
Dec 22, 2014 | 29.52 | 30.49 | 29.52 | 30.39 | 105,687 | +0.77(+2.60%) |
Dec 19, 2014 | 30.17 | 31.00 | 29.28 | 29.62 | 209,953 | -0.62(-2.05%) |
Dec 18, 2014 | 29.55 | 30.29 | 29.24 | 30.24 | 103,017 | +0.93(+3.17%) |
Dec 17, 2014 | 28.97 | 29.51 | 28.68 | 29.31 | 108,125 | +0.54(+1.86%) |
Dec 16, 2014 | 28.76 | 29.07 | 28.71 | 28.77 | 77,839 | +0.06(+0.23%) |
Dec 15, 2014 | 28.52 | 29.00 | 28.14 | 28.71 | 68,448 | +0.19(+0.66%) |
Dec 12, 2014 | 28.77 | 29.33 | 28.40 | 28.52 | 85,345 | -0.52(-1.80%) |
Dec 11, 2014 | 28.59 | 29.72 | 28.54 | 29.05 | 147,631 | +0.57(+2.00%) |
Dec 10, 2014 | 28.55 | 28.73 | 28.23 | 28.48 | 52,927 | -0.12(-0.43%) |
Dec 09, 2014 | 27.57 | 28.70 | 27.57 | 28.60 | 98,757 | +0.59(+2.12%) |
Dec 08, 2014 | 28.08 | 28.32 | 27.59 | 28.01 | 96,544 | -0.05(-0.18%) |
Dec 05, 2014 | 28.10 | 28.59 | 27.79 | 28.06 | 101,802 | +0.10(+0.37%) |
Dec 04, 2014 | 27.85 | 28.37 | 26.37 | 27.95 | 115,165 | +0.19(+0.67%) |
Dec 03, 2014 | 27.13 | 27.84 | 26.79 | 27.77 | 111,594 | +0.62(+2.28%) |
Dec 02, 2014 | 26.40 | 27.17 | 26.40 | 27.15 | 82,294 | +0.77(+2.91%) |
Dec 01, 2014 | 26.04 | 26.72 | 25.13 | 26.38 | 144,889 | +0.33(+1.26%) |
Nov 28, 2014 | 26.07 | 26.47 | 25.81 | 26.05 | 125,965 | -0.02(-0.07%) |
Nov 26, 2014 | 25.02 | 26.07 | 26.07 | 26.07 | 111,420 | +1.20(+4.83%) |
Nov 25, 2014 | 24.63 | 25.00 | 24.57 | 24.86 | 159,264 | +0.32(+1.29%) |
Nov 24, 2014 | 24.29 | 24.64 | 24.22 | 24.55 | 125,069 | +0.34(+1.39%) |
Nov 21, 2014 | 24.72 | 24.72 | 24.07 | 24.21 | 43,572 | -0.10(-0.41%) |
Nov 20, 2014 | 24.53 | 24.73 | 24.22 | 24.31 | 55,829 | -0.25(-1.01%) |
Nov 19, 2014 | 24.57 | 24.72 | 24.33 | 24.56 | 77,010 | +0.17(+0.72%) |
Nov 18, 2014 | 23.97 | 24.55 | 23.86 | 24.39 | 89,112 | +0.53(+2.22%) |
Nov 17, 2014 | 23.63 | 24.24 | 23.54 | 23.86 | 85,031 | +0.24(+1.03%) |
Nov 14, 2014 | 23.13 | 23.88 | 23.06 | 23.61 | 136,023 | +0.55(+2.38%) |
Nov 13, 2014 | 23.05 | 23.20 | 22.87 | 23.06 | 63,230 | +0.02(+0.08%) |
Nov 12, 2014 | 22.93 | 23.11 | 22.68 | 23.05 | 76,747 | +0.12(+0.52%) |
Nov 11, 2014 | 23.09 | 23.15 | 22.70 | 22.93 | 71,119 | -0.07(-0.32%) |
Nov 10, 2014 | 22.74 | 23.03 | 22.52 | 23.00 | 49,982 | +0.25(+1.09%) |
Nov 07, 2014 | 22.95 | 22.95 | 22.49 | 22.75 | 102,666 | -0.24(-1.03%) |
Nov 06, 2014 | 22.96 | 23.08 | 22.80 | 22.99 | 67,387 | +0.03(+0.14%) |
Nov 05, 2014 | 23.10 | 23.15 | 22.78 | 22.96 | 99,349 | +0.03(+0.14%) |
Nov 04, 2014 | 22.86 | 23.05 | 22.86 | 22.93 | 92,551 | +0.01(+0.03%) |