Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.56 | 24.66 | 23.33 | 23.98 | 197,981 | +0.18(+0.76%) |
Jan 29, 2015 | 24.26 | 24.72 | 23.28 | 23.80 | 293,324 | -0.26(-1.08%) |
Jan 28, 2015 | 26.16 | 26.38 | 23.92 | 24.06 | 484,175 | -2.13(-8.13%) |
Jan 27, 2015 | 26.65 | 27.04 | 25.77 | 26.19 | 222,002 | -0.86(-3.18%) |
Jan 26, 2015 | 26.24 | 27.10 | 25.84 | 27.05 | 125,113 | +0.93(+3.56%) |
Jan 23, 2015 | 25.67 | 26.66 | 25.41 | 26.12 | 173,503 | +0.27(+1.04%) |
Jan 22, 2015 | 26.23 | 26.43 | 25.71 | 25.85 | 195,033 | -0.12(-0.46%) |
Jan 21, 2015 | 24.78 | 26.10 | 24.74 | 25.97 | 223,116 | +1.26(+5.10%) |
Jan 20, 2015 | 24.33 | 24.78 | 23.41 | 24.71 | 228,722 | +0.35(+1.44%) |
Jan 16, 2015 | 23.61 | 24.45 | 23.50 | 24.36 | 152,564 | +0.82(+3.48%) |
Jan 15, 2015 | 24.68 | 24.90 | 23.46 | 23.54 | 192,178 | -0.78(-3.21%) |
Jan 14, 2015 | 23.70 | 24.58 | 23.26 | 24.32 | 160,512 | +0.13(+0.54%) |
Jan 13, 2015 | 24.51 | 25.10 | 23.71 | 24.19 | 186,920 | -0.12(-0.49%) |
Jan 12, 2015 | 25.37 | 25.37 | 23.76 | 24.31 | 203,105 | -1.56(-6.03%) |
Jan 09, 2015 | 25.95 | 26.20 | 24.79 | 25.87 | 214,042 | -0.16(-0.61%) |
Jan 08, 2015 | 24.28 | 26.32 | 23.97 | 26.03 | 446,564 | +2.01(+8.37%) |
Jan 07, 2015 | 23.97 | 24.53 | 23.50 | 24.02 | 281,184 | +0.45(+1.91%) |
Jan 06, 2015 | 24.70 | 25.02 | 23.14 | 23.57 | 291,079 | -1.31(-5.27%) |
Jan 05, 2015 | 26.27 | 26.47 | 24.51 | 24.88 | 188,750 | -1.70(-6.40%) |
Jan 02, 2015 | 26.47 | 26.92 | 25.75 | 26.58 | 134,735 | +0.08(+0.30%) |
Dec 31, 2014 | 27.39 | 26.50 | 26.50 | 26.50 | 240,600 | -1.23(-4.44%) |
Dec 30, 2014 | 27.20 | 27.94 | 27.16 | 27.73 | 157,538 | +0.27(+0.98%) |
Dec 29, 2014 | 26.71 | 28.07 | 26.70 | 27.46 | 321,376 | +0.73(+2.73%) |
Dec 26, 2014 | 26.54 | 27.45 | 26.40 | 26.73 | 125,692 | +0.31(+1.17%) |
Dec 24, 2014 | 26.91 | 26.42 | 26.42 | 26.42 | 144,000 | -0.61(-2.26%) |
Dec 23, 2014 | 29.18 | 29.88 | 26.90 | 27.03 | 413,043 | -2.65(-8.93%) |
Dec 22, 2014 | 29.23 | 30.26 | 28.58 | 29.68 | 336,154 | +0.15(+0.51%) |
Dec 19, 2014 | 26.98 | 29.73 | 26.39 | 29.53 | 630,158 | +2.73(+10.19%) |
Dec 18, 2014 | 26.54 | 27.41 | 26.07 | 26.80 | 308,104 | +0.86(+3.32%) |
Dec 17, 2014 | 24.40 | 26.48 | 24.17 | 25.94 | 332,995 | +1.36(+5.53%) |
Dec 16, 2014 | 24.13 | 25.76 | 24.07 | 24.58 | 444,548 | +0.31(+1.28%) |
Dec 15, 2014 | 25.36 | 25.74 | 24.16 | 24.27 | 284,355 | -0.66(-2.65%) |
Dec 12, 2014 | 24.92 | 25.28 | 24.30 | 24.93 | 242,392 | -0.45(-1.77%) |
Dec 11, 2014 | 26.35 | 26.79 | 25.02 | 25.38 | 336,917 | -1.06(-4.01%) |
Dec 10, 2014 | 26.49 | 27.39 | 26.16 | 26.44 | 379,474 | -0.67(-2.47%) |
Dec 09, 2014 | 24.42 | 27.31 | 24.42 | 27.11 | 329,334 | +2.41(+9.76%) |
Dec 08, 2014 | 25.76 | 26.01 | 24.57 | 24.70 | 303,720 | -1.17(-4.52%) |
Dec 05, 2014 | 25.16 | 26.03 | 24.77 | 25.87 | 415,119 | +0.67(+2.66%) |
Dec 04, 2014 | 27.17 | 27.17 | 24.97 | 25.20 | 440,622 | -2.28(-8.30%) |
Dec 03, 2014 | 27.00 | 28.74 | 26.88 | 27.48 | 338,442 | +0.52(+1.93%) |
Dec 02, 2014 | 25.81 | 27.49 | 25.35 | 26.96 | 584,368 | +0.89(+3.41%) |
Dec 01, 2014 | 26.80 | 27.41 | 24.73 | 26.07 | 576,593 | -0.29(-1.10%) |
Nov 28, 2014 | 27.34 | 27.84 | 25.76 | 26.36 | 359,257 | -1.91(-6.76%) |
Nov 26, 2014 | 27.83 | 28.27 | 28.27 | 28.27 | 429,600 | +0.30(+1.07%) |
Nov 25, 2014 | 28.09 | 29.17 | 27.86 | 27.97 | 350,617 | -0.11(-0.39%) |
Nov 24, 2014 | 29.25 | 29.75 | 27.60 | 28.08 | 566,628 | -1.46(-4.94%) |
Nov 21, 2014 | 29.95 | 31.86 | 28.25 | 29.54 | 902,512 | -2.95(-9.08%) |
Nov 20, 2014 | 31.04 | 32.70 | 30.99 | 32.49 | 257,193 | +1.45(+4.67%) |
Nov 19, 2014 | 33.40 | 33.40 | 30.73 | 31.04 | 403,548 | -2.37(-7.09%) |
Nov 18, 2014 | 32.65 | 33.94 | 32.50 | 33.41 | 318,567 | +0.86(+2.64%) |
Nov 17, 2014 | 33.40 | 33.40 | 31.46 | 32.55 | 411,304 | -0.79(-2.37%) |
Nov 14, 2014 | 31.47 | 33.77 | 31.27 | 33.34 | 389,814 | +2.06(+6.59%) |
Nov 13, 2014 | 32.59 | 32.70 | 30.42 | 31.28 | 420,999 | -1.38(-4.23%) |
Nov 12, 2014 | 31.72 | 33.66 | 31.29 | 32.66 | 304,847 | +0.64(+2.00%) |
Nov 11, 2014 | 33.10 | 33.52 | 30.84 | 32.02 | 597,198 | -0.90(-2.73%) |
Nov 10, 2014 | 33.11 | 34.06 | 32.07 | 32.92 | 262,903 | -0.06(-0.18%) |
Nov 07, 2014 | 32.30 | 33.47 | 31.95 | 32.98 | 303,435 | +0.77(+2.39%) |
Nov 06, 2014 | 31.77 | 32.88 | 31.12 | 32.21 | 281,481 | +0.36(+1.13%) |
Nov 05, 2014 | 31.03 | 32.30 | 30.58 | 31.85 | 255,038 | +1.00(+3.24%) |
Nov 04, 2014 | 31.00 | 31.79 | 30.39 | 30.85 | 229,064 | -0.43(-1.37%) |