Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.55 | 26.16 | 25.15 | 25.80 | 1,426,907 | +0.16(+0.62%) |
Jan 29, 2015 | 26.07 | 26.38 | 25.61 | 25.64 | 517,423 | -0.36(-1.38%) |
Jan 28, 2015 | 26.52 | 27.00 | 25.91 | 26.00 | 713,848 | -0.49(-1.85%) |
Jan 27, 2015 | 25.58 | 27.23 | 25.35 | 26.49 | 1,608,853 | +0.74(+2.87%) |
Jan 26, 2015 | 25.73 | 26.07 | 25.43 | 25.75 | 1,553,097 | +0.17(+0.66%) |
Jan 23, 2015 | 24.36 | 25.86 | 24.36 | 25.58 | 8,331,292 | +2.06(+8.76%) |
Jan 22, 2015 | 22.45 | 23.54 | 22.29 | 23.52 | 1,002,807 | +0.95(+4.21%) |
Jan 21, 2015 | 22.13 | 22.60 | 21.77 | 22.57 | 554,788 | +0.31(+1.39%) |
Jan 20, 2015 | 22.36 | 22.89 | 22.20 | 22.26 | 606,937 | -0.63(-2.75%) |
Jan 16, 2015 | 22.09 | 22.92 | 21.89 | 22.89 | 498,236 | +0.68(+3.06%) |
Jan 15, 2015 | 23.87 | 23.93 | 22.13 | 22.21 | 535,825 | -1.63(-6.84%) |
Jan 14, 2015 | 23.89 | 24.29 | 23.20 | 23.84 | 628,901 | -0.24(-1.00%) |
Jan 13, 2015 | 23.40 | 24.34 | 23.29 | 24.08 | 639,484 | +0.70(+2.99%) |
Jan 12, 2015 | 24.26 | 24.27 | 23.26 | 23.38 | 709,450 | -1.00(-4.10%) |
Jan 09, 2015 | 25.13 | 25.34 | 24.35 | 24.38 | 389,686 | -0.72(-2.87%) |
Jan 08, 2015 | 25.13 | 25.60 | 24.41 | 25.10 | 417,891 | +0.19(+0.76%) |
Jan 07, 2015 | 24.12 | 24.97 | 24.12 | 24.91 | 479,015 | +1.00(+4.18%) |
Jan 06, 2015 | 23.83 | 24.03 | 23.42 | 23.91 | 996,972 | +0.18(+0.76%) |
Jan 05, 2015 | 24.58 | 24.58 | 23.37 | 23.73 | 507,826 | -0.97(-3.93%) |
Jan 02, 2015 | 24.84 | 25.00 | 24.33 | 24.70 | 402,333 | -0.03(-0.12%) |
Dec 31, 2014 | 24.45 | 24.73 | 24.73 | 24.73 | 358,800 | +0.41(+1.69%) |
Dec 30, 2014 | 25.16 | 25.46 | 24.29 | 24.32 | 276,958 | -0.90(-3.57%) |
Dec 29, 2014 | 24.58 | 25.23 | 24.52 | 25.22 | 503,118 | +0.69(+2.81%) |
Dec 26, 2014 | 24.52 | 24.77 | 24.44 | 24.53 | 280,688 | +0.17(+0.68%) |
Dec 24, 2014 | 24.09 | 24.36 | 24.36 | 24.36 | 128,800 | +0.27(+1.14%) |
Dec 23, 2014 | 24.46 | 24.63 | 24.06 | 24.09 | 345,925 | -0.21(-0.86%) |
Dec 22, 2014 | 24.42 | 24.63 | 24.02 | 24.30 | 318,166 | -0.09(-0.37%) |
Dec 19, 2014 | 24.94 | 24.94 | 23.63 | 24.39 | 2,164,056 | -0.37(-1.49%) |
Dec 18, 2014 | 23.97 | 25.24 | 23.97 | 24.76 | 570,521 | +1.17(+4.96%) |
Dec 17, 2014 | 23.24 | 23.94 | 23.06 | 23.59 | 614,888 | +0.36(+1.55%) |
Dec 16, 2014 | 23.07 | 23.64 | 23.02 | 23.23 | 405,958 | +0.19(+0.82%) |
Dec 15, 2014 | 23.48 | 23.85 | 23.04 | 23.04 | 549,945 | -0.35(-1.50%) |
Dec 12, 2014 | 23.28 | 23.60 | 23.08 | 23.39 | 250,638 | +0.11(+0.47%) |
Dec 11, 2014 | 23.36 | 23.57 | 22.82 | 23.28 | 439,427 | +0.01(+0.04%) |
Dec 10, 2014 | 22.80 | 23.45 | 22.76 | 23.27 | 486,453 | +0.52(+2.29%) |
Dec 09, 2014 | 22.67 | 22.90 | 22.40 | 22.75 | 354,818 | -0.14(-0.61%) |
Dec 08, 2014 | 23.11 | 23.21 | 22.48 | 22.89 | 390,806 | -0.30(-1.29%) |
Dec 05, 2014 | 23.80 | 23.80 | 23.07 | 23.19 | 549,752 | -0.55(-2.32%) |
Dec 04, 2014 | 23.48 | 23.91 | 23.33 | 23.74 | 375,354 | +0.18(+0.76%) |
Dec 03, 2014 | 23.24 | 23.66 | 23.20 | 23.56 | 220,384 | +0.33(+1.42%) |
Dec 02, 2014 | 23.70 | 24.00 | 23.20 | 23.23 | 324,420 | -0.40(-1.69%) |
Dec 01, 2014 | 24.06 | 24.06 | 23.39 | 23.63 | 591,481 | -0.43(-1.79%) |
Nov 28, 2014 | 23.88 | 24.29 | 23.81 | 24.06 | 150,132 | +0.09(+0.38%) |
Nov 26, 2014 | 23.15 | 23.97 | 23.97 | 23.97 | 355,800 | +0.74(+3.19%) |
Nov 25, 2014 | 23.44 | 23.68 | 23.05 | 23.23 | 237,679 | -0.10(-0.43%) |
Nov 24, 2014 | 23.04 | 23.69 | 22.96 | 23.33 | 562,868 | +0.38(+1.66%) |
Nov 21, 2014 | 22.25 | 23.00 | 22.01 | 22.95 | 709,528 | +0.98(+4.46%) |
Nov 20, 2014 | 22.10 | 22.47 | 21.04 | 21.97 | 1,686,791 | +0.22(+1.01%) |
Nov 19, 2014 | 21.86 | 22.18 | 21.51 | 21.75 | 1,223,303 | -0.11(-0.50%) |
Nov 18, 2014 | 21.80 | 22.40 | 21.58 | 21.86 | 847,110 | +0.21(+0.97%) |
Nov 17, 2014 | 20.99 | 21.89 | 20.59 | 21.65 | 1,010,147 | +0.72(+3.44%) |
Nov 14, 2014 | 20.68 | 20.99 | 20.11 | 20.93 | 427,722 | +0.43(+2.10%) |
Nov 13, 2014 | 20.06 | 20.52 | 19.74 | 20.50 | 765,357 | +0.44(+2.19%) |
Nov 12, 2014 | 19.79 | 20.21 | 19.61 | 20.06 | 1,073,010 | +0.30(+1.52%) |
Nov 11, 2014 | 20.68 | 21.28 | 19.16 | 19.76 | 979,143 | +1.15(+6.18%) |
Nov 10, 2014 | 18.70 | 18.93 | 18.33 | 18.61 | 113,044 | -0.17(-0.91%) |
Nov 07, 2014 | 18.69 | 18.94 | 18.46 | 18.78 | 323,661 | +0.10(+0.54%) |
Nov 06, 2014 | 18.05 | 18.78 | 18.05 | 18.68 | 663,891 | +0.58(+3.20%) |
Nov 05, 2014 | 18.07 | 18.16 | 17.82 | 18.10 | 305,443 | +0.14(+0.78%) |
Nov 04, 2014 | 18.11 | 18.27 | 17.85 | 17.96 | 680,561 | -0.19(-1.05%) |