Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.61 | 22.78 | 22.33 | 22.37 | 122,641 | -0.45(-1.98%) |
Jan 29, 2015 | 22.71 | 23.30 | 22.64 | 22.82 | 118,901 | +0.07(+0.31%) |
Jan 28, 2015 | 23.17 | 23.20 | 22.71 | 22.75 | 71,659 | -0.38(-1.65%) |
Jan 27, 2015 | 23.13 | 23.48 | 23.06 | 23.13 | 78,186 | -0.21(-0.89%) |
Jan 26, 2015 | 23.41 | 23.58 | 23.13 | 23.34 | 61,675 | -0.07(-0.30%) |
Jan 23, 2015 | 24.17 | 24.24 | 23.41 | 23.41 | 69,831 | -0.87(-3.58%) |
Jan 22, 2015 | 23.34 | 24.28 | 22.96 | 24.28 | 191,303 | +1.39(+6.08%) |
Jan 21, 2015 | 23.03 | 23.30 | 22.82 | 22.89 | 66,488 | -0.28(-1.20%) |
Jan 20, 2015 | 23.48 | 23.65 | 23.03 | 23.17 | 95,979 | -0.42(-1.77%) |
Jan 16, 2015 | 23.06 | 23.65 | 23.06 | 23.58 | 118,622 | +0.42(+1.80%) |
Jan 15, 2015 | 23.17 | 23.58 | 22.99 | 23.17 | 97,706 | +0.00(+0.00%) |
Jan 14, 2015 | 22.96 | 23.37 | 22.78 | 23.17 | 113,953 | -0.14(-0.60%) |
Jan 13, 2015 | 23.55 | 23.83 | 22.92 | 23.30 | 127,136 | -0.07(-0.30%) |
Jan 12, 2015 | 23.48 | 23.58 | 23.20 | 23.37 | 77,652 | -0.17(-0.74%) |
Jan 09, 2015 | 23.90 | 24.07 | 23.48 | 23.55 | 59,780 | -0.38(-1.60%) |
Jan 08, 2015 | 24.04 | 24.24 | 23.79 | 23.93 | 78,326 | +0.14(+0.58%) |
Jan 07, 2015 | 23.97 | 24.17 | 23.69 | 23.79 | 57,491 | +0.00(+0.00%) |
Jan 06, 2015 | 24.10 | 24.52 | 23.79 | 23.79 | 107,167 | -0.31(-1.30%) |
Jan 05, 2015 | 24.70 | 24.70 | 24.10 | 24.10 | 67,021 | -0.61(-2.46%) |
Jan 02, 2015 | 25.50 | 25.50 | 24.59 | 24.71 | 83,794 | -0.54(-2.13%) |
Dec 31, 2014 | 25.50 | 25.25 | 25.25 | 25.25 | 91,451 | -0.10(-0.41%) |
Dec 30, 2014 | 25.39 | 25.53 | 25.25 | 25.36 | 52,064 | -0.17(-0.68%) |
Dec 29, 2014 | 24.59 | 25.57 | 24.59 | 25.53 | 154,676 | +0.83(+3.38%) |
Dec 26, 2014 | 24.87 | 24.87 | 24.63 | 24.70 | 46,589 | -0.07(-0.28%) |
Dec 24, 2014 | 24.66 | 24.77 | 24.77 | 24.77 | 32,946 | +0.03(+0.14%) |
Dec 23, 2014 | 24.80 | 24.87 | 24.45 | 24.73 | 48,308 | +0.14(+0.57%) |
Dec 22, 2014 | 24.45 | 24.63 | 24.17 | 24.59 | 51,358 | +0.03(+0.14%) |
Dec 19, 2014 | 24.28 | 24.66 | 23.79 | 24.56 | 432,467 | +0.38(+1.58%) |
Dec 18, 2014 | 24.21 | 24.35 | 23.93 | 24.17 | 71,895 | +0.17(+0.72%) |
Dec 17, 2014 | 23.34 | 24.04 | 23.20 | 24.00 | 84,666 | +0.63(+2.68%) |
Dec 16, 2014 | 23.06 | 23.55 | 23.03 | 23.37 | 75,508 | +0.28(+1.20%) |
Dec 15, 2014 | 23.48 | 23.55 | 23.06 | 23.10 | 65,731 | -0.21(-0.90%) |
Dec 12, 2014 | 23.41 | 23.76 | 23.20 | 23.30 | 67,590 | -0.31(-1.33%) |
Dec 11, 2014 | 23.83 | 24.10 | 23.55 | 23.62 | 54,455 | -0.03(-0.15%) |
Dec 10, 2014 | 24.00 | 24.14 | 23.65 | 23.65 | 93,690 | -0.52(-2.16%) |
Dec 09, 2014 | 23.41 | 24.24 | 23.41 | 24.17 | 71,625 | +0.45(+1.91%) |
Dec 08, 2014 | 24.04 | 24.35 | 23.58 | 23.72 | 64,840 | -0.49(-2.01%) |
Dec 05, 2014 | 24.00 | 24.45 | 24.00 | 24.21 | 53,084 | +0.17(+0.72%) |
Dec 04, 2014 | 23.93 | 24.10 | 23.65 | 24.04 | 64,027 | +0.03(+0.14%) |
Dec 03, 2014 | 23.90 | 24.17 | 23.79 | 24.00 | 47,064 | +0.16(+0.67%) |
Dec 02, 2014 | 23.39 | 23.95 | 23.39 | 23.84 | 47,560 | +0.52(+2.22%) |
Dec 01, 2014 | 23.53 | 23.58 | 23.26 | 23.32 | 69,455 | -0.14(-0.59%) |
Nov 28, 2014 | 24.15 | 24.15 | 23.43 | 23.46 | 53,546 | -0.59(-2.44%) |
Nov 26, 2014 | 24.08 | 24.05 | 24.05 | 24.05 | 42,288 | +0.03(+0.14%) |
Nov 25, 2014 | 23.98 | 24.26 | 23.95 | 24.01 | 27,762 | +0.00(+0.00%) |
Nov 24, 2014 | 23.95 | 24.15 | 23.91 | 24.01 | 59,460 | +0.24(+1.01%) |
Nov 21, 2014 | 24.50 | 24.51 | 23.77 | 23.77 | 50,929 | -0.41(-1.71%) |
Nov 20, 2014 | 23.95 | 24.26 | 23.84 | 24.19 | 100,123 | +0.14(+0.57%) |
Nov 19, 2014 | 24.88 | 24.91 | 24.01 | 24.05 | 140,097 | -0.83(-3.32%) |
Nov 18, 2014 | 25.08 | 25.29 | 24.74 | 24.88 | 63,505 | -0.10(-0.41%) |
Nov 17, 2014 | 25.15 | 25.25 | 24.94 | 24.98 | 36,236 | -0.31(-1.23%) |
Nov 14, 2014 | 25.56 | 25.84 | 25.08 | 25.29 | 83,348 | -0.21(-0.81%) |
Nov 13, 2014 | 25.84 | 25.84 | 24.84 | 25.50 | 38,383 | -0.34(-1.33%) |
Nov 12, 2014 | 25.08 | 25.84 | 25.08 | 25.84 | 55,714 | +0.59(+2.32%) |
Nov 11, 2014 | 25.29 | 25.43 | 25.12 | 25.25 | 38,011 | -0.07(-0.27%) |
Nov 10, 2014 | 25.05 | 25.32 | 24.78 | 25.32 | 53,562 | +0.24(+0.96%) |
Nov 07, 2014 | 25.22 | 25.22 | 24.84 | 25.08 | 64,634 | -0.14(-0.55%) |
Nov 06, 2014 | 25.12 | 25.25 | 24.77 | 25.22 | 43,002 | +0.17(+0.69%) |
Nov 05, 2014 | 25.05 | 25.22 | 24.77 | 25.05 | 50,300 | +0.03(+0.14%) |
Nov 04, 2014 | 25.12 | 25.19 | 24.77 | 25.01 | 47,821 | -0.07(-0.27%) |