Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.99 | 24.27 | 23.17 | 23.56 | 6,416,465 | -0.72(-2.96%) |
Jan 29, 2015 | 24.08 | 25.58 | 23.85 | 24.27 | 1,014,309 | +0.17(+0.69%) |
Jan 28, 2015 | 25.02 | 25.19 | 24.01 | 24.11 | 661,214 | -0.69(-2.78%) |
Jan 27, 2015 | 25.07 | 25.25 | 24.66 | 24.80 | 701,100 | -0.70(-2.76%) |
Jan 26, 2015 | 25.34 | 25.50 | 24.61 | 25.50 | 717,652 | +0.28(+1.11%) |
Jan 23, 2015 | 25.49 | 25.58 | 24.92 | 25.22 | 546,517 | -0.20(-0.79%) |
Jan 22, 2015 | 24.13 | 25.49 | 23.96 | 25.42 | 655,252 | +1.50(+6.29%) |
Jan 21, 2015 | 24.02 | 24.38 | 23.81 | 23.92 | 653,439 | -0.27(-1.12%) |
Jan 20, 2015 | 24.63 | 24.77 | 24.02 | 24.19 | 592,886 | -0.44(-1.78%) |
Jan 16, 2015 | 24.02 | 24.65 | 23.85 | 24.63 | 593,730 | +0.53(+2.20%) |
Jan 15, 2015 | 24.49 | 24.64 | 23.94 | 24.10 | 528,420 | -0.46(-1.87%) |
Jan 14, 2015 | 24.62 | 25.28 | 24.29 | 24.56 | 489,878 | -0.47(-1.89%) |
Jan 13, 2015 | 24.97 | 25.48 | 24.70 | 25.03 | 617,136 | +0.23(+0.93%) |
Jan 12, 2015 | 24.93 | 25.13 | 24.73 | 24.80 | 437,655 | -0.17(-0.70%) |
Jan 09, 2015 | 25.51 | 25.51 | 24.93 | 24.98 | 428,862 | -0.45(-1.78%) |
Jan 08, 2015 | 24.98 | 25.53 | 24.83 | 25.43 | 638,912 | +0.68(+2.76%) |
Jan 07, 2015 | 24.61 | 24.82 | 24.41 | 24.75 | 382,381 | +0.43(+1.75%) |
Jan 06, 2015 | 25.03 | 25.10 | 24.27 | 24.32 | 498,064 | -0.61(-2.46%) |
Jan 05, 2015 | 25.55 | 25.55 | 24.91 | 24.93 | 537,260 | -0.85(-3.30%) |
Jan 02, 2015 | 26.38 | 26.38 | 25.36 | 25.78 | 559,423 | -0.31(-1.18%) |
Dec 31, 2014 | 26.18 | 26.09 | 26.09 | 26.09 | 572,418 | -0.01(-0.05%) |
Dec 30, 2014 | 26.14 | 26.47 | 25.94 | 26.11 | 411,442 | -0.15(-0.56%) |
Dec 29, 2014 | 25.88 | 26.40 | 25.76 | 26.25 | 390,194 | +0.44(+1.70%) |
Dec 26, 2014 | 25.71 | 25.89 | 25.54 | 25.81 | 220,896 | +0.29(+1.12%) |
Dec 24, 2014 | 25.65 | 25.53 | 25.53 | 25.53 | 174,825 | -0.13(-0.49%) |
Dec 23, 2014 | 25.63 | 25.78 | 25.42 | 25.65 | 250,277 | +0.16(+0.63%) |
Dec 22, 2014 | 25.00 | 25.50 | 24.82 | 25.49 | 404,685 | +0.61(+2.46%) |
Dec 19, 2014 | 25.30 | 25.30 | 24.77 | 24.88 | 2,166,873 | -0.48(-1.88%) |
Dec 18, 2014 | 25.29 | 25.46 | 25.14 | 25.36 | 401,731 | +0.14(+0.54%) |
Dec 17, 2014 | 24.36 | 25.23 | 24.12 | 25.22 | 432,215 | +0.86(+3.55%) |
Dec 16, 2014 | 24.15 | 24.72 | 23.86 | 24.36 | 416,777 | +0.10(+0.40%) |
Dec 15, 2014 | 24.70 | 24.95 | 24.20 | 24.26 | 279,937 | -0.25(-1.02%) |
Dec 12, 2014 | 24.47 | 24.82 | 24.36 | 24.51 | 280,500 | -0.23(-0.93%) |
Dec 11, 2014 | 24.73 | 25.05 | 24.71 | 24.74 | 289,853 | +0.20(+0.82%) |
Dec 10, 2014 | 25.40 | 25.44 | 24.54 | 24.54 | 405,522 | -0.97(-3.80%) |
Dec 09, 2014 | 24.70 | 25.56 | 24.51 | 25.51 | 554,902 | +0.48(+1.90%) |
Dec 08, 2014 | 24.98 | 25.35 | 24.85 | 25.03 | 321,928 | +0.06(+0.22%) |
Dec 05, 2014 | 24.42 | 25.00 | 24.42 | 24.97 | 294,070 | +0.56(+2.29%) |
Dec 04, 2014 | 24.30 | 24.48 | 24.22 | 24.41 | 232,926 | +0.05(+0.20%) |
Dec 03, 2014 | 24.00 | 24.49 | 23.99 | 24.37 | 259,395 | +0.42(+1.76%) |
Dec 02, 2014 | 23.55 | 24.11 | 23.55 | 23.95 | 211,481 | +0.39(+1.67%) |
Dec 01, 2014 | 24.01 | 24.29 | 23.54 | 23.55 | 287,039 | -0.55(-2.29%) |
Nov 28, 2014 | 24.69 | 24.81 | 24.05 | 24.10 | 162,207 | -0.55(-2.24%) |
Nov 26, 2014 | 24.69 | 24.66 | 24.66 | 24.66 | 218,632 | +0.05(+0.20%) |
Nov 25, 2014 | 24.53 | 24.62 | 24.18 | 24.61 | 215,306 | +0.17(+0.71%) |
Nov 24, 2014 | 24.19 | 24.44 | 24.08 | 24.44 | 155,882 | +0.37(+1.55%) |
Nov 21, 2014 | 24.66 | 24.66 | 24.00 | 24.06 | 251,640 | -0.31(-1.28%) |
Nov 20, 2014 | 24.01 | 24.38 | 23.95 | 24.37 | 149,921 | +0.21(+0.89%) |
Nov 19, 2014 | 24.37 | 24.37 | 23.88 | 24.16 | 208,445 | -0.27(-1.10%) |
Nov 18, 2014 | 24.39 | 24.60 | 24.32 | 24.43 | 209,027 | +0.00(+0.00%) |
Nov 17, 2014 | 24.42 | 24.53 | 24.30 | 24.43 | 220,242 | -0.10(-0.39%) |
Nov 14, 2014 | 24.69 | 24.74 | 24.39 | 24.53 | 255,840 | -0.12(-0.48%) |
Nov 13, 2014 | 24.49 | 25.03 | 24.49 | 24.64 | 223,672 | -0.32(-1.30%) |
Nov 12, 2014 | 24.38 | 25.00 | 24.38 | 24.97 | 327,605 | +0.44(+1.77%) |
Nov 11, 2014 | 24.59 | 24.59 | 24.37 | 24.53 | 239,777 | -0.08(-0.34%) |
Nov 10, 2014 | 24.32 | 24.63 | 24.31 | 24.61 | 272,578 | +0.34(+1.39%) |
Nov 07, 2014 | 24.12 | 24.28 | 23.96 | 24.28 | 229,834 | +0.12(+0.51%) |
Nov 06, 2014 | 24.03 | 24.17 | 23.91 | 24.15 | 190,589 | +0.21(+0.87%) |
Nov 05, 2014 | 23.92 | 24.04 | 23.65 | 23.95 | 215,088 | +0.24(+1.02%) |
Nov 04, 2014 | 23.66 | 23.78 | 23.49 | 23.70 | 251,134 | -0.07(-0.29%) |