Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.54 | 30.75 | 30.05 | 30.48 | 126,795 | +0.25(+0.83%) |
Jan 29, 2015 | 28.99 | 30.45 | 28.37 | 30.23 | 288,341 | +1.40(+4.86%) |
Jan 28, 2015 | 28.20 | 29.27 | 27.90 | 28.83 | 165,180 | +1.06(+3.82%) |
Jan 27, 2015 | 27.02 | 28.40 | 27.00 | 27.77 | 167,599 | +0.61(+2.25%) |
Jan 26, 2015 | 26.24 | 27.71 | 25.73 | 27.16 | 47,755 | +0.81(+3.07%) |
Jan 23, 2015 | 26.10 | 26.87 | 25.11 | 26.35 | 99,646 | +0.31(+1.19%) |
Jan 22, 2015 | 25.07 | 26.60 | 24.22 | 26.04 | 161,175 | +1.04(+4.16%) |
Jan 21, 2015 | 24.93 | 25.41 | 23.46 | 25.00 | 86,864 | +0.38(+1.54%) |
Jan 20, 2015 | 25.00 | 25.54 | 24.52 | 24.62 | 78,392 | -0.25(-1.01%) |
Jan 16, 2015 | 23.15 | 24.88 | 22.63 | 24.87 | 83,921 | +1.67(+7.18%) |
Jan 15, 2015 | 22.75 | 23.52 | 20.29 | 23.20 | 207,478 | +0.60(+2.68%) |
Jan 14, 2015 | 22.71 | 23.15 | 21.91 | 22.60 | 82,828 | -0.40(-1.74%) |
Jan 13, 2015 | 22.21 | 23.25 | 21.92 | 23.00 | 61,483 | +1.23(+5.65%) |
Jan 12, 2015 | 21.72 | 22.33 | 21.34 | 21.77 | 36,122 | -0.04(-0.18%) |
Jan 09, 2015 | 21.30 | 21.95 | 20.57 | 21.81 | 30,873 | +0.43(+2.01%) |
Jan 08, 2015 | 21.92 | 22.45 | 21.14 | 21.38 | 46,269 | -0.27(-1.25%) |
Jan 07, 2015 | 21.15 | 21.80 | 19.55 | 21.65 | 58,564 | +0.72(+3.44%) |
Jan 06, 2015 | 23.19 | 24.05 | 20.63 | 20.93 | 89,750 | -2.96(-12.39%) |
Jan 05, 2015 | 24.42 | 24.59 | 23.40 | 23.89 | 126,612 | -0.58(-2.37%) |
Jan 02, 2015 | 23.51 | 24.99 | 23.31 | 24.47 | 41,424 | +0.95(+4.04%) |
Dec 31, 2014 | 22.60 | 23.52 | 23.52 | 23.52 | 46,600 | +1.22(+5.47%) |
Dec 30, 2014 | 23.12 | 23.15 | 21.52 | 22.30 | 47,247 | -0.90(-3.88%) |
Dec 29, 2014 | 23.00 | 23.52 | 22.52 | 23.20 | 57,867 | +0.18(+0.78%) |
Dec 26, 2014 | 22.87 | 23.33 | 22.32 | 23.02 | 33,432 | +0.12(+0.52%) |
Dec 24, 2014 | 22.18 | 22.90 | 22.90 | 22.90 | 41,000 | +0.67(+3.01%) |
Dec 23, 2014 | 22.42 | 24.21 | 21.70 | 22.23 | 56,397 | -0.02(-0.09%) |
Dec 22, 2014 | 21.88 | 23.09 | 21.55 | 22.25 | 47,960 | +0.51(+2.35%) |
Dec 19, 2014 | 20.43 | 21.88 | 20.26 | 21.74 | 72,781 | +1.26(+6.15%) |
Dec 18, 2014 | 20.56 | 20.58 | 19.66 | 20.48 | 46,550 | +0.24(+1.19%) |
Dec 17, 2014 | 19.77 | 20.26 | 19.57 | 20.24 | 74,926 | +0.43(+2.17%) |
Dec 16, 2014 | 19.27 | 20.69 | 18.38 | 19.81 | 47,237 | +0.54(+2.80%) |
Dec 15, 2014 | 19.27 | 19.46 | 18.61 | 19.27 | 171,852 | -0.19(-0.98%) |
Dec 12, 2014 | 18.39 | 19.67 | 18.39 | 19.46 | 169,249 | +0.91(+4.91%) |
Dec 11, 2014 | 18.31 | 18.72 | 17.78 | 18.55 | 125,050 | +0.22(+1.20%) |
Dec 10, 2014 | 18.07 | 18.45 | 17.72 | 18.33 | 57,956 | +0.29(+1.61%) |
Dec 09, 2014 | 18.47 | 18.54 | 16.27 | 18.04 | 91,390 | -0.89(-4.70%) |
Dec 08, 2014 | 18.68 | 19.09 | 18.19 | 18.93 | 51,410 | +0.50(+2.71%) |
Dec 05, 2014 | 17.10 | 18.49 | 17.01 | 18.43 | 60,867 | +1.42(+8.35%) |
Dec 04, 2014 | 17.71 | 17.71 | 16.54 | 17.01 | 66,382 | -0.66(-3.74%) |
Dec 03, 2014 | 17.01 | 17.80 | 16.90 | 17.67 | 57,366 | +0.44(+2.55%) |
Dec 02, 2014 | 16.76 | 17.31 | 16.76 | 17.23 | 182,591 | +0.17(+1.00%) |
Dec 01, 2014 | 16.80 | 17.34 | 16.58 | 17.06 | 97,152 | +0.14(+0.83%) |
Nov 28, 2014 | 17.48 | 17.64 | 16.81 | 16.92 | 36,681 | -0.65(-3.70%) |
Nov 26, 2014 | 18.35 | 17.57 | 17.57 | 17.57 | 100,200 | -0.62(-3.41%) |
Nov 25, 2014 | 16.93 | 18.37 | 16.82 | 18.19 | 99,897 | +1.39(+8.27%) |
Nov 24, 2014 | 16.13 | 17.34 | 15.90 | 16.80 | 79,673 | +1.26(+8.11%) |
Nov 21, 2014 | 15.66 | 15.90 | 15.31 | 15.54 | 39,008 | +0.12(+0.78%) |
Nov 20, 2014 | 15.76 | 16.37 | 15.16 | 15.42 | 58,263 | -0.47(-2.96%) |
Nov 19, 2014 | 16.87 | 17.10 | 15.76 | 15.89 | 80,051 | -1.01(-5.98%) |
Nov 18, 2014 | 16.95 | 17.10 | 16.28 | 16.90 | 92,777 | -0.05(-0.29%) |
Nov 17, 2014 | 16.80 | 17.50 | 16.36 | 16.95 | 179,816 | +0.07(+0.41%) |
Nov 14, 2014 | 16.75 | 17.00 | 16.44 | 16.88 | 78,464 | +0.18(+1.08%) |
Nov 13, 2014 | 16.00 | 16.98 | 15.77 | 16.70 | 173,033 | +0.70(+4.37%) |
Nov 12, 2014 | 15.65 | 16.02 | 15.01 | 16.00 | 113,325 | +0.19(+1.20%) |
Nov 11, 2014 | 15.60 | 15.84 | 15.34 | 15.81 | 41,244 | +0.24(+1.54%) |
Nov 10, 2014 | 15.52 | 15.59 | 15.12 | 15.57 | 42,993 | +0.04(+0.26%) |
Nov 07, 2014 | 15.54 | 15.60 | 15.37 | 15.53 | 33,481 | +0.02(+0.13%) |
Nov 06, 2014 | 14.76 | 15.60 | 14.70 | 15.51 | 67,649 | +0.53(+3.54%) |
Nov 05, 2014 | 15.28 | 15.29 | 14.74 | 14.98 | 32,818 | -0.22(-1.45%) |
Nov 04, 2014 | 15.02 | 15.29 | 14.88 | 15.20 | 29,609 | -0.19(-1.23%) |