Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.50 | 23.71 | 22.41 | 22.51 | 477,393 | -0.98(-4.16%) |
Jan 29, 2015 | 23.24 | 23.50 | 22.97 | 23.49 | 379,961 | +0.24(+1.01%) |
Jan 28, 2015 | 23.69 | 23.69 | 23.16 | 23.25 | 234,699 | -0.23(-0.97%) |
Jan 27, 2015 | 23.45 | 23.64 | 23.36 | 23.48 | 297,415 | -0.08(-0.33%) |
Jan 26, 2015 | 23.57 | 23.62 | 23.27 | 23.56 | 201,892 | +0.05(+0.22%) |
Jan 23, 2015 | 23.58 | 23.63 | 23.34 | 23.51 | 271,616 | -0.05(-0.20%) |
Jan 22, 2015 | 23.14 | 23.64 | 23.07 | 23.55 | 348,162 | +0.41(+1.79%) |
Jan 21, 2015 | 23.27 | 23.36 | 22.95 | 23.14 | 182,907 | -0.05(-0.23%) |
Jan 20, 2015 | 23.24 | 23.60 | 23.00 | 23.19 | 202,935 | -0.05(-0.23%) |
Jan 16, 2015 | 22.97 | 23.34 | 22.92 | 23.24 | 473,715 | +0.25(+1.10%) |
Jan 15, 2015 | 23.10 | 23.38 | 22.86 | 22.99 | 414,129 | -0.11(-0.49%) |
Jan 14, 2015 | 23.01 | 23.35 | 22.89 | 23.10 | 180,073 | -0.16(-0.67%) |
Jan 13, 2015 | 23.34 | 23.62 | 22.96 | 23.26 | 384,303 | +0.13(+0.57%) |
Jan 12, 2015 | 23.32 | 23.42 | 22.96 | 23.13 | 234,792 | +0.04(+0.19%) |
Jan 09, 2015 | 23.29 | 23.43 | 23.06 | 23.09 | 195,664 | -0.24(-1.05%) |
Jan 08, 2015 | 22.89 | 23.45 | 22.82 | 23.33 | 721,986 | +0.67(+2.96%) |
Jan 07, 2015 | 22.80 | 23.04 | 22.35 | 22.66 | 434,220 | +0.08(+0.35%) |
Jan 06, 2015 | 23.15 | 23.37 | 22.57 | 22.58 | 285,998 | -0.43(-1.86%) |
Jan 05, 2015 | 23.17 | 23.31 | 22.88 | 23.01 | 325,379 | -0.35(-1.49%) |
Jan 02, 2015 | 23.85 | 23.91 | 23.16 | 23.36 | 194,300 | -0.33(-1.40%) |
Dec 31, 2014 | 23.97 | 23.69 | 23.69 | 23.69 | 274,927 | -0.14(-0.59%) |
Dec 30, 2014 | 23.86 | 23.94 | 23.78 | 23.83 | 225,594 | -0.03(-0.15%) |
Dec 29, 2014 | 23.63 | 23.92 | 23.53 | 23.86 | 192,512 | +0.31(+1.33%) |
Dec 26, 2014 | 23.62 | 23.64 | 23.45 | 23.55 | 205,226 | +0.07(+0.30%) |
Dec 24, 2014 | 23.45 | 23.48 | 23.48 | 23.48 | 194,066 | +0.07(+0.30%) |
Dec 23, 2014 | 23.37 | 23.55 | 23.28 | 23.41 | 325,510 | +0.16(+0.68%) |
Dec 22, 2014 | 23.24 | 23.28 | 23.12 | 23.25 | 254,412 | +0.10(+0.41%) |
Dec 19, 2014 | 23.11 | 23.29 | 23.10 | 23.16 | 913,143 | +0.06(+0.25%) |
Dec 18, 2014 | 23.19 | 23.32 | 23.03 | 23.10 | 282,228 | +0.24(+1.07%) |
Dec 17, 2014 | 22.76 | 22.89 | 22.44 | 22.86 | 362,767 | +0.21(+0.94%) |
Dec 16, 2014 | 22.76 | 22.83 | 22.56 | 22.64 | 417,598 | -0.11(-0.50%) |
Dec 15, 2014 | 23.08 | 23.10 | 22.63 | 22.76 | 191,596 | -0.26(-1.14%) |
Dec 12, 2014 | 23.25 | 23.50 | 22.97 | 23.02 | 168,315 | -0.47(-2.00%) |
Dec 11, 2014 | 23.58 | 23.85 | 23.43 | 23.49 | 238,376 | +0.06(+0.26%) |
Dec 10, 2014 | 23.39 | 23.72 | 23.37 | 23.43 | 334,768 | -0.31(-1.29%) |
Dec 09, 2014 | 23.61 | 24.07 | 23.54 | 23.73 | 507,420 | -0.05(-0.22%) |
Dec 08, 2014 | 23.84 | 24.11 | 23.55 | 23.78 | 381,718 | -0.04(-0.18%) |
Dec 05, 2014 | 23.65 | 24.00 | 23.65 | 23.83 | 189,756 | +0.15(+0.63%) |
Dec 04, 2014 | 23.84 | 24.03 | 23.65 | 23.68 | 156,718 | -0.24(-1.02%) |
Dec 03, 2014 | 23.60 | 23.98 | 23.60 | 23.92 | 140,255 | +0.26(+1.11%) |
Dec 02, 2014 | 23.27 | 23.71 | 23.27 | 23.66 | 260,690 | +0.38(+1.65%) |
Dec 01, 2014 | 23.36 | 23.61 | 23.27 | 23.28 | 176,235 | -0.06(-0.26%) |
Nov 28, 2014 | 23.66 | 23.92 | 23.30 | 23.34 | 85,380 | -0.21(-0.89%) |
Nov 26, 2014 | 23.37 | 23.55 | 23.55 | 23.55 | 115,843 | +0.15(+0.63%) |
Nov 25, 2014 | 23.53 | 23.54 | 23.12 | 23.40 | 160,455 | -0.04(-0.19%) |
Nov 24, 2014 | 23.09 | 23.45 | 23.09 | 23.44 | 101,618 | +0.37(+1.59%) |
Nov 21, 2014 | 23.39 | 23.41 | 22.96 | 23.08 | 142,689 | -0.04(-0.19%) |
Nov 20, 2014 | 22.73 | 23.15 | 22.73 | 23.12 | 130,883 | +0.35(+1.53%) |
Nov 19, 2014 | 23.00 | 23.00 | 22.54 | 22.77 | 107,969 | -0.23(-0.99%) |
Nov 18, 2014 | 23.05 | 23.15 | 22.62 | 23.00 | 125,702 | +0.10(+0.42%) |
Nov 17, 2014 | 22.88 | 22.96 | 22.79 | 22.90 | 95,605 | -0.06(-0.27%) |
Nov 14, 2014 | 23.27 | 23.33 | 22.91 | 22.96 | 123,064 | -0.35(-1.50%) |
Nov 13, 2014 | 23.52 | 23.56 | 23.24 | 23.31 | 119,035 | -0.21(-0.89%) |
Nov 12, 2014 | 23.30 | 23.54 | 23.30 | 23.52 | 113,714 | +0.16(+0.67%) |
Nov 11, 2014 | 23.08 | 23.37 | 23.08 | 23.37 | 139,946 | +0.23(+1.01%) |
Nov 10, 2014 | 23.05 | 23.32 | 22.83 | 23.13 | 152,125 | +0.11(+0.49%) |
Nov 07, 2014 | 22.92 | 23.05 | 22.84 | 23.02 | 120,489 | +0.03(+0.15%) |
Nov 06, 2014 | 22.88 | 22.98 | 22.57 | 22.98 | 138,154 | +0.17(+0.76%) |
Nov 05, 2014 | 22.74 | 23.11 | 22.68 | 22.81 | 141,820 | +0.11(+0.50%) |
Nov 04, 2014 | 22.32 | 22.71 | 22.32 | 22.70 | 186,807 | +0.30(+1.36%) |