Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.59 | 23.93 | 23.44 | 23.68 | 1,664,320 | -0.20(-0.85%) |
Jan 29, 2015 | 24.19 | 24.32 | 23.65 | 23.88 | 1,354,729 | -0.29(-1.20%) |
Jan 28, 2015 | 24.53 | 24.61 | 24.13 | 24.17 | 1,101,273 | -0.27(-1.11%) |
Jan 27, 2015 | 24.53 | 24.63 | 24.34 | 24.44 | 1,499,989 | -0.20(-0.80%) |
Jan 26, 2015 | 24.52 | 24.70 | 24.42 | 24.64 | 1,457,698 | +0.14(+0.55%) |
Jan 23, 2015 | 24.53 | 24.72 | 24.35 | 24.50 | 1,474,385 | -0.05(-0.20%) |
Jan 22, 2015 | 23.99 | 24.63 | 23.96 | 24.55 | 1,549,418 | +0.58(+2.42%) |
Jan 21, 2015 | 24.13 | 24.31 | 23.84 | 23.97 | 1,638,627 | -0.42(-1.72%) |
Jan 20, 2015 | 24.55 | 24.62 | 24.23 | 24.39 | 1,780,285 | -0.19(-0.78%) |
Jan 16, 2015 | 23.88 | 24.60 | 23.85 | 24.59 | 1,586,239 | +0.55(+2.31%) |
Jan 15, 2015 | 23.91 | 24.15 | 23.67 | 24.03 | 1,084,237 | +0.12(+0.49%) |
Jan 14, 2015 | 23.97 | 24.07 | 23.63 | 23.91 | 1,469,191 | -0.17(-0.72%) |
Jan 13, 2015 | 24.04 | 24.38 | 23.84 | 24.09 | 1,336,076 | +0.24(+1.01%) |
Jan 12, 2015 | 23.87 | 24.03 | 23.62 | 23.85 | 931,784 | -0.09(-0.39%) |
Jan 09, 2015 | 24.07 | 24.26 | 23.82 | 23.94 | 846,659 | -0.18(-0.77%) |
Jan 08, 2015 | 23.87 | 24.14 | 23.81 | 24.12 | 1,023,295 | +0.31(+1.32%) |
Jan 07, 2015 | 23.95 | 24.08 | 23.72 | 23.81 | 1,662,743 | +0.02(+0.08%) |
Jan 06, 2015 | 23.80 | 23.88 | 23.66 | 23.79 | 1,739,971 | -0.10(-0.44%) |
Jan 05, 2015 | 24.58 | 24.60 | 23.87 | 23.89 | 1,618,427 | -0.75(-3.03%) |
Jan 02, 2015 | 24.80 | 24.94 | 24.51 | 24.64 | 814,816 | -0.23(-0.94%) |
Dec 31, 2014 | 25.07 | 24.87 | 24.87 | 24.87 | 833,563 | -0.14(-0.57%) |
Dec 30, 2014 | 25.13 | 25.16 | 24.94 | 25.02 | 885,017 | -0.04(-0.17%) |
Dec 29, 2014 | 25.40 | 25.44 | 25.06 | 25.06 | 1,282,267 | -0.36(-1.41%) |
Dec 26, 2014 | 25.29 | 25.55 | 25.29 | 25.42 | 841,774 | +0.15(+0.59%) |
Dec 24, 2014 | 25.21 | 25.27 | 25.27 | 25.27 | 492,516 | +0.17(+0.66%) |
Dec 23, 2014 | 24.95 | 25.26 | 24.91 | 25.10 | 943,759 | +0.18(+0.72%) |
Dec 22, 2014 | 24.91 | 25.07 | 24.79 | 24.92 | 1,117,422 | +0.12(+0.47%) |
Dec 19, 2014 | 24.63 | 24.95 | 24.55 | 24.81 | 1,558,546 | +0.28(+1.16%) |
Dec 18, 2014 | 24.42 | 24.52 | 24.17 | 24.52 | 1,447,045 | +0.15(+0.61%) |
Dec 17, 2014 | 24.44 | 24.48 | 24.16 | 24.38 | 1,432,488 | +0.01(+0.05%) |
Dec 16, 2014 | 23.85 | 24.54 | 23.70 | 24.36 | 1,610,650 | +0.52(+2.20%) |
Dec 15, 2014 | 23.88 | 24.06 | 23.73 | 23.84 | 1,194,388 | +0.00(+0.00%) |
Dec 12, 2014 | 24.07 | 24.16 | 23.83 | 23.84 | 898,545 | -0.30(-1.23%) |
Dec 11, 2014 | 23.99 | 24.28 | 23.88 | 24.13 | 1,178,668 | +0.23(+0.95%) |
Dec 10, 2014 | 24.01 | 24.24 | 23.81 | 23.91 | 1,000,044 | -0.26(-1.07%) |
Dec 09, 2014 | 24.13 | 24.30 | 24.03 | 24.17 | 1,122,331 | -0.10(-0.41%) |
Dec 08, 2014 | 24.37 | 24.42 | 24.17 | 24.26 | 1,000,370 | -0.18(-0.73%) |
Dec 05, 2014 | 24.46 | 24.62 | 24.33 | 24.44 | 921,271 | -0.04(-0.18%) |
Dec 04, 2014 | 24.60 | 24.77 | 24.32 | 24.49 | 914,774 | -0.15(-0.63%) |
Dec 03, 2014 | 24.49 | 24.70 | 24.48 | 24.64 | 780,509 | +0.14(+0.55%) |
Dec 02, 2014 | 24.55 | 24.63 | 24.34 | 24.50 | 1,290,306 | -0.12(-0.50%) |
Dec 01, 2014 | 24.87 | 25.07 | 24.53 | 24.63 | 1,941,510 | +0.21(+0.86%) |
Nov 28, 2014 | 23.91 | 24.47 | 23.90 | 24.42 | 549,209 | +0.39(+1.64%) |
Nov 26, 2014 | 23.90 | 24.02 | 24.02 | 24.02 | 611,874 | +0.12(+0.49%) |
Nov 25, 2014 | 23.72 | 24.01 | 23.72 | 23.91 | 3,166,932 | +0.24(+1.02%) |
Nov 24, 2014 | 23.65 | 23.81 | 23.54 | 23.67 | 623,259 | +0.07(+0.29%) |
Nov 21, 2014 | 23.76 | 23.78 | 23.52 | 23.60 | 685,805 | +0.08(+0.34%) |
Nov 20, 2014 | 23.43 | 23.59 | 23.37 | 23.52 | 607,137 | +0.06(+0.24%) |
Nov 19, 2014 | 23.41 | 23.60 | 23.32 | 23.46 | 781,861 | -0.01(-0.05%) |
Nov 18, 2014 | 23.58 | 23.73 | 23.43 | 23.48 | 815,439 | +0.19(+0.80%) |
Nov 17, 2014 | 23.16 | 23.45 | 23.14 | 23.29 | 1,471,982 | +0.02(+0.10%) |
Nov 14, 2014 | 23.11 | 23.28 | 23.00 | 23.26 | 974,753 | +0.21(+0.92%) |
Nov 13, 2014 | 23.20 | 23.23 | 22.96 | 23.05 | 2,945,895 | -0.10(-0.42%) |
Nov 12, 2014 | 22.96 | 23.26 | 22.89 | 23.15 | 1,173,532 | +0.19(+0.84%) |
Nov 11, 2014 | 22.95 | 23.02 | 22.83 | 22.96 | 846,085 | -0.02(-0.11%) |
Nov 10, 2014 | 22.87 | 23.01 | 22.76 | 22.98 | 1,433,697 | +0.19(+0.85%) |
Nov 07, 2014 | 22.71 | 22.96 | 22.67 | 22.79 | 878,547 | +0.10(+0.43%) |
Nov 06, 2014 | 22.93 | 23.01 | 22.68 | 22.69 | 839,033 | -0.23(-1.00%) |
Nov 05, 2014 | 22.57 | 22.98 | 22.56 | 22.92 | 1,175,980 | +0.38(+1.66%) |
Nov 04, 2014 | 22.40 | 22.58 | 22.28 | 22.54 | 897,081 | +0.04(+0.19%) |