Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.91 | 24.96 | 24.10 | 24.19 | 164,634 | -0.84(-3.36%) |
Jan 29, 2015 | 24.10 | 25.06 | 23.90 | 25.03 | 211,035 | +0.98(+4.07%) |
Jan 28, 2015 | 24.47 | 24.74 | 23.89 | 24.05 | 228,947 | -0.32(-1.31%) |
Jan 27, 2015 | 24.08 | 25.12 | 23.80 | 24.37 | 356,233 | -0.09(-0.37%) |
Jan 26, 2015 | 25.63 | 25.80 | 24.00 | 24.46 | 635,917 | -1.46(-5.63%) |
Jan 23, 2015 | 24.81 | 26.00 | 24.41 | 25.92 | 387,892 | +1.17(+4.73%) |
Jan 22, 2015 | 24.55 | 24.92 | 24.05 | 24.75 | 148,132 | +0.39(+1.60%) |
Jan 21, 2015 | 24.17 | 24.64 | 24.00 | 24.36 | 149,137 | +0.13(+0.54%) |
Jan 20, 2015 | 24.71 | 24.72 | 23.68 | 24.23 | 444,754 | -0.35(-1.42%) |
Jan 16, 2015 | 24.50 | 24.75 | 24.48 | 24.58 | 153,140 | +0.06(+0.24%) |
Jan 15, 2015 | 25.00 | 25.10 | 24.22 | 24.52 | 341,010 | -0.43(-1.72%) |
Jan 14, 2015 | 24.59 | 25.00 | 24.44 | 24.95 | 105,548 | +0.11(+0.44%) |
Jan 13, 2015 | 24.71 | 25.49 | 24.46 | 24.84 | 333,888 | +0.26(+1.06%) |
Jan 12, 2015 | 25.14 | 25.40 | 24.12 | 24.58 | 409,715 | -0.57(-2.27%) |
Jan 09, 2015 | 24.99 | 25.36 | 24.75 | 25.15 | 394,900 | +0.15(+0.60%) |
Jan 08, 2015 | 24.69 | 25.67 | 24.42 | 25.00 | 759,998 | +0.48(+1.96%) |
Jan 07, 2015 | 24.75 | 24.99 | 24.30 | 24.52 | 225,779 | +0.00(+0.00%) |
Jan 06, 2015 | 24.21 | 24.67 | 23.80 | 24.52 | 331,615 | +0.46(+1.91%) |
Jan 05, 2015 | 24.37 | 24.50 | 23.31 | 24.06 | 374,489 | -0.51(-2.08%) |
Jan 02, 2015 | 24.43 | 24.77 | 24.11 | 24.57 | 304,058 | +0.20(+0.82%) |
Dec 31, 2014 | 24.50 | 24.37 | 24.37 | 24.37 | 245,900 | -0.04(-0.16%) |
Dec 30, 2014 | 24.00 | 24.83 | 24.00 | 24.41 | 273,278 | +0.32(+1.33%) |
Dec 29, 2014 | 25.01 | 25.02 | 23.90 | 24.09 | 436,591 | -0.91(-3.64%) |
Dec 26, 2014 | 25.00 | 25.02 | 24.86 | 25.00 | 281,207 | +0.17(+0.68%) |
Dec 24, 2014 | 25.00 | 24.83 | 24.83 | 24.83 | 561,300 | +0.28(+1.14%) |
Dec 23, 2014 | 24.68 | 25.00 | 24.50 | 24.55 | 290,662 | -0.05(-0.20%) |
Dec 22, 2014 | 24.70 | 24.77 | 24.28 | 24.60 | 680,459 | -0.03(-0.12%) |
Dec 19, 2014 | 24.52 | 24.91 | 24.52 | 24.63 | 1,079,490 | +0.09(+0.37%) |
Dec 18, 2014 | 24.83 | 24.90 | 24.34 | 24.54 | 633,003 | -0.03(-0.12%) |
Dec 17, 2014 | 23.20 | 24.75 | 23.20 | 24.57 | 870,628 | +1.22(+5.22%) |
Dec 16, 2014 | 22.13 | 24.04 | 22.10 | 23.35 | 748,787 | +0.75(+3.32%) |
Dec 15, 2014 | 23.29 | 23.29 | 22.41 | 22.60 | 1,240,701 | -0.79(-3.38%) |
Dec 12, 2014 | 23.44 | 24.16 | 23.24 | 23.39 | 474,703 | -0.44(-1.85%) |
Dec 11, 2014 | 23.91 | 24.70 | 23.62 | 23.83 | 395,459 | -0.10(-0.42%) |
Dec 10, 2014 | 24.24 | 24.70 | 23.76 | 23.93 | 639,392 | -0.74(-3.00%) |
Dec 09, 2014 | 23.10 | 24.68 | 22.88 | 24.67 | 558,433 | +0.89(+3.74%) |
Dec 08, 2014 | 23.46 | 23.96 | 22.98 | 23.78 | 936,067 | -0.11(-0.46%) |
Dec 05, 2014 | 23.75 | 24.35 | 23.65 | 23.89 | 405,211 | +0.15(+0.63%) |
Dec 04, 2014 | 23.59 | 23.93 | 23.35 | 23.74 | 290,993 | +0.09(+0.38%) |
Dec 03, 2014 | 23.33 | 23.80 | 23.30 | 23.65 | 614,981 | +0.32(+1.37%) |
Dec 02, 2014 | 22.48 | 23.67 | 22.06 | 23.33 | 502,893 | +0.65(+2.87%) |
Dec 01, 2014 | 23.01 | 23.39 | 22.64 | 22.68 | 945,420 | -1.08(-4.55%) |
Nov 28, 2014 | 23.69 | 24.00 | 23.28 | 23.76 | 125,590 | +0.19(+0.81%) |
Nov 26, 2014 | 23.63 | 23.57 | 23.57 | 23.57 | 397,800 | -0.13(-0.55%) |
Nov 25, 2014 | 24.28 | 24.74 | 23.61 | 23.70 | 800,801 | -0.68(-2.79%) |
Nov 24, 2014 | 24.01 | 24.45 | 23.54 | 24.38 | 727,222 | +0.00(+0.00%) |
Nov 21, 2014 | 25.00 | 25.05 | 23.91 | 24.38 | 642,818 | -0.52(-2.09%) |
Nov 20, 2014 | 24.08 | 25.00 | 23.89 | 24.90 | 778,950 | +0.47(+1.92%) |
Nov 19, 2014 | 24.20 | 24.87 | 24.20 | 24.43 | 510,093 | +0.14(+0.58%) |
Nov 18, 2014 | 23.82 | 24.50 | 23.68 | 24.29 | 417,177 | +0.21(+0.87%) |
Nov 17, 2014 | 23.89 | 24.79 | 23.86 | 24.08 | 990,238 | -0.97(-3.87%) |
Nov 14, 2014 | 24.87 | 25.37 | 24.45 | 25.05 | 648,661 | +0.23(+0.93%) |
Nov 13, 2014 | 24.99 | 25.56 | 24.42 | 24.82 | 611,684 | -0.24(-0.96%) |
Nov 12, 2014 | 23.00 | 25.15 | 23.00 | 25.06 | 740,952 | +1.72(+7.37%) |
Nov 11, 2014 | 23.71 | 24.24 | 22.81 | 23.34 | 1,788,457 | -0.89(-3.67%) |
Nov 10, 2014 | 24.50 | 25.51 | 24.03 | 24.23 | 523,572 | -0.42(-1.70%) |
Nov 07, 2014 | 25.29 | 25.95 | 24.22 | 24.65 | 595,711 | -0.57(-2.26%) |
Nov 06, 2014 | 24.82 | 25.40 | 24.32 | 25.22 | 427,645 | +0.26(+1.04%) |
Nov 05, 2014 | 26.66 | 26.98 | 24.46 | 24.96 | 484,995 | -1.75(-6.55%) |
Nov 04, 2014 | 26.30 | 27.37 | 26.23 | 26.71 | 545,262 | +0.31(+1.17%) |