Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.86 | 25.09 | 24.08 | 24.22 | 114,700 | -0.79(-3.15%) |
Jan 29, 2015 | 24.57 | 25.14 | 24.37 | 25.01 | 101,771 | +0.42(+1.71%) |
Jan 28, 2015 | 25.07 | 25.31 | 24.45 | 24.59 | 75,885 | -0.44(-1.74%) |
Jan 27, 2015 | 25.12 | 25.37 | 24.83 | 25.02 | 82,597 | -0.38(-1.50%) |
Jan 26, 2015 | 25.23 | 25.54 | 25.03 | 25.41 | 108,169 | +0.12(+0.48%) |
Jan 23, 2015 | 25.31 | 25.57 | 25.05 | 25.28 | 77,268 | +0.06(+0.24%) |
Jan 22, 2015 | 24.95 | 25.60 | 24.95 | 25.22 | 124,425 | +0.31(+1.23%) |
Jan 21, 2015 | 24.01 | 25.04 | 23.89 | 24.92 | 91,864 | +0.79(+3.30%) |
Jan 20, 2015 | 24.23 | 24.43 | 23.51 | 24.12 | 109,493 | -0.14(-0.57%) |
Jan 16, 2015 | 23.78 | 24.33 | 23.73 | 24.26 | 73,612 | +0.34(+1.44%) |
Jan 15, 2015 | 24.40 | 24.77 | 23.81 | 23.92 | 94,968 | -0.47(-1.94%) |
Jan 14, 2015 | 23.96 | 24.47 | 23.95 | 24.39 | 91,748 | +0.28(+1.17%) |
Jan 13, 2015 | 23.96 | 24.81 | 23.83 | 24.11 | 160,148 | +0.31(+1.28%) |
Jan 12, 2015 | 23.84 | 24.21 | 23.62 | 23.80 | 100,323 | -0.07(-0.29%) |
Jan 09, 2015 | 24.41 | 24.50 | 23.75 | 23.87 | 76,742 | -0.54(-2.22%) |
Jan 08, 2015 | 24.40 | 24.46 | 24.21 | 24.41 | 116,481 | +0.13(+0.54%) |
Jan 07, 2015 | 24.20 | 24.44 | 23.88 | 24.28 | 87,753 | +0.28(+1.18%) |
Jan 06, 2015 | 24.40 | 24.40 | 23.88 | 24.00 | 149,481 | -0.66(-2.67%) |
Jan 05, 2015 | 24.46 | 25.17 | 24.46 | 24.66 | 77,626 | +0.02(+0.06%) |
Jan 02, 2015 | 25.60 | 25.75 | 24.44 | 24.64 | 110,473 | -1.00(-3.90%) |
Dec 31, 2014 | 25.51 | 25.64 | 25.64 | 25.64 | 90,015 | -0.02(-0.09%) |
Dec 30, 2014 | 25.77 | 26.18 | 25.57 | 25.67 | 51,459 | -0.13(-0.50%) |
Dec 29, 2014 | 25.76 | 26.15 | 25.75 | 25.80 | 91,727 | -0.03(-0.12%) |
Dec 26, 2014 | 25.65 | 25.91 | 25.61 | 25.83 | 39,557 | +0.24(+0.96%) |
Dec 24, 2014 | 25.57 | 25.58 | 25.58 | 25.58 | 61,362 | +0.02(+0.09%) |
Dec 23, 2014 | 25.57 | 25.82 | 25.26 | 25.56 | 92,479 | +0.13(+0.51%) |
Dec 22, 2014 | 24.97 | 25.48 | 24.77 | 25.43 | 158,003 | +0.54(+2.15%) |
Dec 19, 2014 | 24.46 | 24.99 | 23.93 | 24.89 | 441,687 | +0.43(+1.75%) |
Dec 18, 2014 | 24.71 | 24.71 | 24.24 | 24.47 | 146,093 | -0.08(-0.31%) |
Dec 17, 2014 | 24.15 | 24.60 | 23.81 | 24.54 | 198,577 | +0.52(+2.16%) |
Dec 16, 2014 | 23.49 | 24.34 | 23.48 | 24.02 | 210,265 | +0.37(+1.55%) |
Dec 15, 2014 | 23.88 | 24.01 | 23.46 | 23.66 | 133,873 | -0.20(-0.83%) |
Dec 12, 2014 | 23.36 | 24.50 | 23.36 | 23.85 | 269,316 | +0.19(+0.81%) |
Dec 11, 2014 | 23.36 | 23.80 | 23.30 | 23.66 | 89,891 | +0.32(+1.38%) |
Dec 10, 2014 | 24.26 | 24.66 | 23.26 | 23.34 | 165,423 | -1.05(-4.29%) |
Dec 09, 2014 | 23.18 | 24.52 | 22.95 | 24.39 | 271,480 | +1.05(+4.49%) |
Dec 08, 2014 | 23.13 | 23.46 | 22.85 | 23.34 | 204,720 | +0.22(+0.96%) |
Dec 05, 2014 | 22.81 | 23.24 | 22.81 | 23.12 | 138,582 | +0.30(+1.31%) |
Dec 04, 2014 | 23.05 | 23.30 | 22.81 | 22.82 | 104,538 | -0.25(-1.09%) |
Dec 03, 2014 | 23.01 | 23.47 | 22.92 | 23.07 | 105,114 | +0.01(+0.03%) |
Dec 02, 2014 | 22.60 | 23.11 | 22.60 | 23.07 | 95,450 | +0.43(+1.89%) |
Dec 01, 2014 | 22.46 | 22.84 | 22.24 | 22.64 | 176,284 | +0.09(+0.41%) |
Nov 28, 2014 | 22.62 | 22.97 | 22.50 | 22.55 | 88,020 | -0.11(-0.47%) |
Nov 26, 2014 | 22.55 | 22.65 | 22.65 | 22.65 | 151,116 | +0.15(+0.65%) |
Nov 25, 2014 | 22.79 | 22.90 | 22.44 | 22.51 | 200,945 | -0.30(-1.31%) |
Nov 24, 2014 | 23.60 | 23.60 | 22.13 | 22.81 | 218,745 | -0.80(-3.40%) |
Nov 21, 2014 | 23.91 | 24.02 | 23.20 | 23.61 | 315,184 | +0.04(+0.16%) |
Nov 20, 2014 | 22.41 | 23.64 | 22.41 | 23.57 | 159,632 | +1.11(+4.93%) |
Nov 19, 2014 | 22.60 | 22.78 | 22.36 | 22.46 | 131,768 | -0.16(-0.71%) |
Nov 18, 2014 | 22.65 | 22.95 | 22.59 | 22.62 | 104,897 | +0.08(+0.37%) |
Nov 17, 2014 | 22.56 | 22.90 | 22.50 | 22.54 | 166,739 | -0.10(-0.44%) |
Nov 14, 2014 | 22.72 | 22.85 | 22.54 | 22.64 | 124,466 | -0.12(-0.54%) |
Nov 13, 2014 | 23.04 | 23.27 | 22.65 | 22.76 | 152,949 | -0.27(-1.16%) |
Nov 12, 2014 | 22.43 | 23.20 | 22.33 | 23.03 | 175,261 | +0.45(+2.00%) |
Nov 11, 2014 | 22.91 | 22.98 | 22.44 | 22.58 | 258,083 | -0.33(-1.43%) |
Nov 10, 2014 | 22.65 | 22.96 | 22.27 | 22.91 | 270,042 | +0.15(+0.67%) |
Nov 07, 2014 | 23.37 | 24.27 | 22.75 | 22.75 | 281,430 | -2.32(-9.27%) |
Nov 06, 2014 | 23.89 | 25.87 | 23.24 | 25.08 | 768,681 | +2.08(+9.04%) |
Nov 05, 2014 | 24.47 | 24.47 | 22.67 | 23.00 | 376,628 | -1.48(-6.03%) |
Nov 04, 2014 | 24.09 | 24.60 | 23.82 | 24.47 | 295,471 | +0.03(+0.13%) |