Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.90 | 29.34 | 26.61 | 29.34 | 339,889 | +2.79(+10.49%) |
Jan 29, 2015 | 27.00 | 27.07 | 25.84 | 26.55 | 114,756 | -0.45(-1.66%) |
Jan 28, 2015 | 28.15 | 28.18 | 26.41 | 27.00 | 146,350 | -0.99(-3.55%) |
Jan 27, 2015 | 28.15 | 28.18 | 27.57 | 27.99 | 80,749 | -0.32(-1.13%) |
Jan 26, 2015 | 28.28 | 28.82 | 27.48 | 28.31 | 169,533 | +0.51(+1.84%) |
Jan 23, 2015 | 28.82 | 28.82 | 27.77 | 27.80 | 145,731 | -1.02(-3.56%) |
Jan 22, 2015 | 28.76 | 29.59 | 28.66 | 28.82 | 267,271 | +0.19(+0.67%) |
Jan 21, 2015 | 28.05 | 28.73 | 27.61 | 28.63 | 149,997 | +0.67(+2.41%) |
Jan 20, 2015 | 27.03 | 28.09 | 26.90 | 27.96 | 143,721 | +0.61(+2.22%) |
Jan 16, 2015 | 25.84 | 27.38 | 25.84 | 27.35 | 196,175 | +1.47(+5.69%) |
Jan 15, 2015 | 26.58 | 27.06 | 25.72 | 25.88 | 130,030 | -0.48(-1.82%) |
Jan 14, 2015 | 25.62 | 26.45 | 25.62 | 26.36 | 110,494 | +0.35(+1.35%) |
Jan 13, 2015 | 26.61 | 27.00 | 25.46 | 26.01 | 257,649 | -0.58(-2.17%) |
Jan 12, 2015 | 26.17 | 26.65 | 25.65 | 26.58 | 136,452 | +0.35(+1.34%) |
Jan 09, 2015 | 26.01 | 26.52 | 25.56 | 26.23 | 178,077 | +0.06(+0.24%) |
Jan 08, 2015 | 25.59 | 26.17 | 25.49 | 26.17 | 109,819 | +0.80(+3.16%) |
Jan 07, 2015 | 25.72 | 26.23 | 25.27 | 25.36 | 143,224 | -0.16(-0.63%) |
Jan 06, 2015 | 25.14 | 25.68 | 24.76 | 25.52 | 81,163 | +0.42(+1.66%) |
Jan 05, 2015 | 25.27 | 25.75 | 24.34 | 25.11 | 203,662 | -0.42(-1.63%) |
Jan 02, 2015 | 25.59 | 25.78 | 25.17 | 25.52 | 71,277 | -0.10(-0.38%) |
Dec 31, 2014 | 24.88 | 25.62 | 25.62 | 25.62 | 319,177 | +0.59(+2.37%) |
Dec 30, 2014 | 24.63 | 25.20 | 24.63 | 25.03 | 184,700 | +0.05(+0.19%) |
Dec 29, 2014 | 24.92 | 25.20 | 24.56 | 24.98 | 196,839 | -0.03(-0.13%) |
Dec 26, 2014 | 25.01 | 25.27 | 24.70 | 25.01 | 91,548 | +0.00(+0.00%) |
Dec 24, 2014 | 25.08 | 25.01 | 25.01 | 25.01 | 95,578 | -0.16(-0.64%) |
Dec 23, 2014 | 25.17 | 25.27 | 24.53 | 25.17 | 133,555 | +0.13(+0.51%) |
Dec 22, 2014 | 25.08 | 25.27 | 24.40 | 25.04 | 148,872 | -0.03(-0.13%) |
Dec 19, 2014 | 24.82 | 25.14 | 24.12 | 25.08 | 1,009,380 | +0.51(+2.09%) |
Dec 18, 2014 | 25.20 | 25.88 | 24.02 | 24.56 | 337,236 | -0.06(-0.26%) |
Dec 17, 2014 | 22.74 | 24.72 | 22.67 | 24.63 | 251,044 | +1.83(+8.01%) |
Dec 16, 2014 | 22.45 | 23.66 | 22.10 | 22.80 | 277,993 | +0.06(+0.28%) |
Dec 15, 2014 | 23.80 | 24.24 | 22.71 | 22.74 | 307,296 | -0.67(-2.87%) |
Dec 12, 2014 | 22.51 | 23.51 | 22.35 | 23.41 | 297,288 | +0.51(+2.24%) |
Dec 11, 2014 | 21.78 | 23.15 | 21.78 | 22.90 | 309,818 | +1.17(+5.38%) |
Dec 10, 2014 | 22.39 | 22.42 | 21.43 | 21.73 | 361,000 | -0.82(-3.62%) |
Dec 09, 2014 | 21.39 | 22.96 | 20.95 | 22.55 | 239,651 | +0.45(+2.03%) |
Dec 08, 2014 | 24.18 | 24.47 | 22.00 | 22.10 | 405,365 | -2.39(-9.74%) |
Dec 05, 2014 | 25.14 | 25.30 | 24.34 | 24.48 | 215,268 | -0.62(-2.49%) |
Dec 04, 2014 | 25.65 | 26.07 | 24.98 | 25.11 | 152,133 | -0.29(-1.13%) |
Dec 03, 2014 | 25.27 | 26.13 | 25.14 | 25.40 | 241,720 | -0.06(-0.25%) |
Dec 02, 2014 | 24.69 | 25.59 | 24.40 | 25.46 | 197,826 | +0.70(+2.85%) |
Dec 01, 2014 | 24.82 | 25.46 | 24.47 | 24.76 | 354,397 | -0.29(-1.15%) |
Nov 28, 2014 | 25.33 | 25.52 | 24.56 | 25.04 | 113,952 | -1.02(-3.93%) |
Nov 26, 2014 | 26.13 | 26.07 | 26.07 | 26.07 | 116,374 | -0.26(-0.97%) |
Nov 25, 2014 | 25.94 | 26.42 | 25.88 | 26.33 | 120,191 | +0.38(+1.48%) |
Nov 24, 2014 | 25.62 | 25.94 | 25.16 | 25.94 | 178,871 | +0.35(+1.38%) |
Nov 21, 2014 | 26.10 | 26.45 | 25.56 | 25.59 | 183,240 | -0.38(-1.48%) |
Nov 20, 2014 | 25.75 | 26.13 | 25.30 | 25.97 | 165,667 | -0.13(-0.49%) |
Nov 19, 2014 | 25.46 | 26.20 | 25.11 | 26.10 | 164,999 | -0.19(-0.73%) |
Nov 18, 2014 | 26.13 | 26.89 | 26.10 | 26.29 | 137,114 | -0.03(-0.12%) |
Nov 17, 2014 | 26.49 | 26.77 | 25.97 | 26.33 | 108,173 | +0.00(+0.00%) |
Nov 14, 2014 | 26.23 | 26.74 | 25.65 | 26.33 | 210,693 | -0.16(-0.60%) |
Nov 13, 2014 | 27.73 | 27.86 | 26.26 | 26.49 | 195,175 | -1.38(-4.94%) |
Nov 12, 2014 | 27.70 | 28.17 | 27.38 | 27.86 | 127,063 | -0.13(-0.46%) |
Nov 11, 2014 | 28.28 | 28.95 | 27.86 | 27.99 | 212,419 | -0.64(-2.24%) |
Nov 10, 2014 | 28.82 | 29.40 | 28.38 | 28.63 | 120,858 | -0.22(-0.78%) |
Nov 07, 2014 | 28.18 | 28.98 | 27.87 | 28.86 | 151,843 | +0.74(+2.62%) |
Nov 06, 2014 | 27.96 | 28.76 | 27.83 | 28.12 | 125,723 | +0.00(+0.00%) |
Nov 05, 2014 | 28.79 | 28.92 | 27.73 | 28.12 | 210,095 | -0.54(-1.87%) |
Nov 04, 2014 | 28.66 | 29.65 | 28.57 | 28.66 | 202,291 | -0.03(-0.11%) |