Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.88 | 25.14 | 23.75 | 24.99 | 90,928 | +0.88(+3.64%) |
Jan 29, 2015 | 24.13 | 24.36 | 23.55 | 24.11 | 65,178 | -0.09(-0.38%) |
Jan 28, 2015 | 25.39 | 25.39 | 24.05 | 24.20 | 91,550 | -1.42(-5.54%) |
Jan 27, 2015 | 25.44 | 25.73 | 25.21 | 25.62 | 88,134 | +0.27(+1.08%) |
Jan 26, 2015 | 25.26 | 25.81 | 25.17 | 25.35 | 63,839 | +0.18(+0.73%) |
Jan 23, 2015 | 24.45 | 25.49 | 24.45 | 25.17 | 194,314 | +0.45(+1.82%) |
Jan 22, 2015 | 25.13 | 25.47 | 24.07 | 24.72 | 138,719 | -0.30(-1.21%) |
Jan 21, 2015 | 25.08 | 25.77 | 24.82 | 25.02 | 132,423 | +0.31(+1.25%) |
Jan 20, 2015 | 25.02 | 25.54 | 24.15 | 24.71 | 191,606 | -0.19(-0.78%) |
Jan 16, 2015 | 23.48 | 25.11 | 23.48 | 24.90 | 98,513 | +1.57(+6.75%) |
Jan 15, 2015 | 24.89 | 24.89 | 23.22 | 23.33 | 109,198 | -1.00(-4.10%) |
Jan 14, 2015 | 22.74 | 24.42 | 22.65 | 24.33 | 154,276 | +1.32(+5.73%) |
Jan 13, 2015 | 22.33 | 23.05 | 21.79 | 23.01 | 227,141 | +0.78(+3.49%) |
Jan 12, 2015 | 24.13 | 24.13 | 22.18 | 22.23 | 231,158 | -2.44(-9.88%) |
Jan 09, 2015 | 24.93 | 24.94 | 24.50 | 24.67 | 115,860 | -0.24(-0.96%) |
Jan 08, 2015 | 25.09 | 25.16 | 24.38 | 24.91 | 156,539 | +0.07(+0.28%) |
Jan 07, 2015 | 25.35 | 25.72 | 24.76 | 24.84 | 128,466 | -0.20(-0.80%) |
Jan 06, 2015 | 25.56 | 25.98 | 24.46 | 25.04 | 167,010 | -0.95(-3.64%) |
Jan 05, 2015 | 27.65 | 27.65 | 25.61 | 25.99 | 184,167 | -2.27(-8.02%) |
Jan 02, 2015 | 27.69 | 28.64 | 27.69 | 28.25 | 91,611 | +0.29(+1.04%) |
Dec 31, 2014 | 27.67 | 27.96 | 27.96 | 27.96 | 102,885 | +0.03(+0.10%) |
Dec 30, 2014 | 28.42 | 28.53 | 27.85 | 27.93 | 199,683 | -0.54(-1.90%) |
Dec 29, 2014 | 28.21 | 28.58 | 28.12 | 28.48 | 96,694 | +0.19(+0.67%) |
Dec 26, 2014 | 28.32 | 28.64 | 28.17 | 28.29 | 26,601 | +0.02(+0.08%) |
Dec 24, 2014 | 28.46 | 28.26 | 28.26 | 28.26 | 39,436 | -0.29(-1.00%) |
Dec 23, 2014 | 28.25 | 28.73 | 28.25 | 28.55 | 101,193 | +0.33(+1.17%) |
Dec 22, 2014 | 28.73 | 28.86 | 27.81 | 28.22 | 121,500 | -0.59(-2.04%) |
Dec 19, 2014 | 27.44 | 28.95 | 26.92 | 28.81 | 231,349 | +1.59(+5.85%) |
Dec 18, 2014 | 27.35 | 28.30 | 26.47 | 27.21 | 253,018 | +1.38(+5.34%) |
Dec 17, 2014 | 23.94 | 26.34 | 23.60 | 25.83 | 281,088 | +1.97(+8.25%) |
Dec 16, 2014 | 22.48 | 24.76 | 22.17 | 23.87 | 480,774 | +1.30(+5.77%) |
Dec 15, 2014 | 22.78 | 22.94 | 22.25 | 22.56 | 184,276 | -0.21(-0.93%) |
Dec 12, 2014 | 22.03 | 22.91 | 21.95 | 22.78 | 339,322 | +0.08(+0.35%) |
Dec 11, 2014 | 22.38 | 23.93 | 22.38 | 22.70 | 200,368 | -0.10(-0.45%) |
Dec 10, 2014 | 22.71 | 22.93 | 21.95 | 22.80 | 179,437 | -0.09(-0.40%) |
Dec 09, 2014 | 22.82 | 24.48 | 22.46 | 22.89 | 228,315 | -0.09(-0.37%) |
Dec 08, 2014 | 23.76 | 24.53 | 22.27 | 22.98 | 302,180 | -1.48(-6.04%) |
Dec 05, 2014 | 24.36 | 24.76 | 23.96 | 24.45 | 285,007 | +0.18(+0.75%) |
Dec 04, 2014 | 25.67 | 25.87 | 23.73 | 24.27 | 363,680 | -1.85(-7.08%) |
Dec 03, 2014 | 25.66 | 26.23 | 25.45 | 26.12 | 336,606 | +0.79(+3.11%) |
Dec 02, 2014 | 25.47 | 26.06 | 25.04 | 25.33 | 128,599 | -0.48(-1.88%) |
Dec 01, 2014 | 25.94 | 26.82 | 25.26 | 25.82 | 208,259 | -1.22(-4.52%) |
Nov 28, 2014 | 28.26 | 28.30 | 25.75 | 27.04 | 132,954 | -2.26(-7.71%) |
Nov 26, 2014 | 29.95 | 29.30 | 29.30 | 29.30 | 115,154 | -0.71(-2.38%) |
Nov 25, 2014 | 30.30 | 30.60 | 29.88 | 30.01 | 138,008 | -0.38(-1.26%) |
Nov 24, 2014 | 31.51 | 31.51 | 30.10 | 30.39 | 90,593 | -1.12(-3.55%) |
Nov 21, 2014 | 31.40 | 32.06 | 31.40 | 31.51 | 78,173 | +0.94(+3.08%) |
Nov 20, 2014 | 29.72 | 30.61 | 29.67 | 30.57 | 52,769 | +0.78(+2.62%) |
Nov 19, 2014 | 29.93 | 30.04 | 29.54 | 29.79 | 255,363 | -0.34(-1.14%) |
Nov 18, 2014 | 30.56 | 30.70 | 30.02 | 30.13 | 204,212 | -0.37(-1.22%) |
Nov 17, 2014 | 30.84 | 30.84 | 30.39 | 30.50 | 64,305 | -0.56(-1.82%) |
Nov 14, 2014 | 30.60 | 31.24 | 30.38 | 31.07 | 65,161 | +0.47(+1.55%) |
Nov 13, 2014 | 31.65 | 31.65 | 30.40 | 30.59 | 87,527 | -1.01(-3.20%) |
Nov 12, 2014 | 31.72 | 32.62 | 31.43 | 31.60 | 168,037 | -0.40(-1.25%) |
Nov 11, 2014 | 31.74 | 32.02 | 31.03 | 32.00 | 167,527 | +0.13(+0.39%) |
Nov 10, 2014 | 33.42 | 34.57 | 31.43 | 31.88 | 90,332 | -1.27(-3.82%) |
Nov 07, 2014 | 32.06 | 33.35 | 32.01 | 33.14 | 63,534 | +1.42(+4.48%) |
Nov 06, 2014 | 31.38 | 31.85 | 30.93 | 31.72 | 97,337 | +0.19(+0.60%) |
Nov 05, 2014 | 29.78 | 31.58 | 29.71 | 31.53 | 77,530 | +1.78(+5.98%) |
Nov 04, 2014 | 31.19 | 31.19 | 29.50 | 29.75 | 133,412 | -1.73(-5.49%) |