Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.00 | 22.25 | 21.04 | 21.19 | 257,119 | -0.94(-4.25%) |
Jan 29, 2015 | 22.47 | 22.69 | 21.95 | 22.13 | 134,050 | -0.23(-1.03%) |
Jan 28, 2015 | 22.85 | 23.30 | 22.35 | 22.36 | 95,761 | -0.49(-2.14%) |
Jan 27, 2015 | 22.80 | 23.29 | 22.30 | 22.85 | 128,766 | -0.17(-0.74%) |
Jan 26, 2015 | 23.65 | 24.00 | 22.71 | 23.02 | 215,949 | -0.20(-0.86%) |
Jan 23, 2015 | 22.17 | 23.74 | 21.92 | 23.22 | 452,158 | +1.01(+4.55%) |
Jan 22, 2015 | 22.57 | 22.88 | 21.59 | 22.21 | 409,301 | -0.49(-2.16%) |
Jan 21, 2015 | 24.31 | 24.34 | 22.55 | 22.70 | 657,914 | -1.58(-6.51%) |
Jan 20, 2015 | 24.75 | 25.87 | 24.28 | 24.28 | 161,547 | -0.70(-2.80%) |
Jan 16, 2015 | 25.50 | 25.50 | 24.51 | 24.98 | 364,675 | -0.75(-2.91%) |
Jan 15, 2015 | 27.97 | 28.23 | 25.33 | 25.73 | 186,007 | -2.44(-8.66%) |
Jan 14, 2015 | 28.58 | 29.30 | 28.02 | 28.17 | 170,962 | -0.12(-0.42%) |
Jan 13, 2015 | 29.00 | 29.23 | 28.11 | 28.29 | 262,491 | -0.91(-3.12%) |
Jan 12, 2015 | 27.00 | 29.83 | 26.52 | 29.20 | 585,158 | +2.23(+8.27%) |
Jan 09, 2015 | 26.80 | 27.04 | 26.09 | 26.97 | 232,919 | +0.77(+2.94%) |
Jan 08, 2015 | 26.20 | 26.80 | 26.00 | 26.20 | 191,446 | +0.12(+0.46%) |
Jan 07, 2015 | 26.47 | 26.94 | 25.81 | 26.08 | 222,833 | +0.02(+0.08%) |
Jan 06, 2015 | 27.00 | 27.25 | 25.18 | 26.06 | 443,624 | -0.08(-0.31%) |
Jan 05, 2015 | 26.35 | 26.35 | 23.58 | 26.14 | 345,531 | +0.64(+2.51%) |
Jan 02, 2015 | 28.00 | 28.26 | 25.13 | 25.50 | 297,621 | -1.50(-5.56%) |
Dec 31, 2014 | 28.36 | 27.00 | 27.00 | 27.00 | 380,100 | -0.92(-3.30%) |
Dec 30, 2014 | 26.99 | 28.17 | 25.61 | 27.92 | 337,403 | +1.43(+5.40%) |
Dec 29, 2014 | 25.88 | 27.30 | 25.02 | 26.49 | 650,940 | +1.05(+4.13%) |
Dec 26, 2014 | 25.50 | 25.85 | 25.08 | 25.44 | 146,769 | -0.03(-0.12%) |
Dec 24, 2014 | 25.50 | 25.47 | 25.47 | 25.47 | 72,900 | -0.03(-0.12%) |
Dec 23, 2014 | 25.70 | 26.26 | 25.38 | 25.50 | 193,600 | -0.15(-0.58%) |
Dec 22, 2014 | 23.85 | 25.99 | 23.85 | 25.65 | 540,465 | +2.31(+9.90%) |
Dec 19, 2014 | 23.30 | 23.85 | 22.67 | 23.34 | 554,861 | +0.38(+1.66%) |
Dec 18, 2014 | 23.51 | 24.10 | 21.38 | 22.96 | 987,049 | -0.90(-3.77%) |
Dec 17, 2014 | 25.00 | 25.00 | 23.29 | 23.86 | 496,897 | -1.11(-4.45%) |
Dec 16, 2014 | 25.09 | 25.57 | 23.60 | 24.97 | 473,063 | -0.17(-0.68%) |
Dec 15, 2014 | 26.00 | 26.29 | 23.50 | 25.14 | 928,776 | -1.24(-4.70%) |