Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.22 | 25.22 | 24.13 | 24.41 | 209,593 | -1.03(-4.03%) |
Jan 29, 2015 | 25.47 | 25.47 | 23.98 | 25.43 | 238,709 | +0.32(+1.27%) |
Jan 28, 2015 | 26.53 | 26.53 | 25.05 | 25.12 | 149,647 | -1.59(-5.96%) |
Jan 27, 2015 | 27.52 | 27.91 | 26.67 | 26.71 | 93,580 | -1.06(-3.82%) |
Jan 26, 2015 | 27.49 | 27.95 | 27.45 | 27.77 | 168,057 | +0.28(+1.03%) |
Jan 23, 2015 | 26.67 | 27.73 | 26.53 | 27.49 | 209,611 | +0.99(+3.74%) |
Jan 22, 2015 | 25.47 | 26.71 | 25.19 | 26.50 | 243,667 | +0.99(+3.88%) |
Jan 21, 2015 | 26.35 | 26.64 | 25.33 | 25.51 | 205,382 | -0.81(-3.09%) |
Jan 20, 2015 | 27.38 | 27.73 | 26.11 | 26.32 | 146,575 | -1.03(-3.75%) |
Jan 16, 2015 | 26.92 | 27.58 | 26.65 | 27.34 | 117,596 | +0.11(+0.39%) |
Jan 15, 2015 | 28.30 | 28.30 | 26.85 | 27.24 | 164,435 | -0.99(-3.51%) |
Jan 14, 2015 | 28.48 | 29.01 | 27.27 | 28.23 | 326,548 | -0.50(-1.72%) |
Jan 13, 2015 | 29.01 | 29.96 | 28.48 | 28.72 | 396,070 | +0.28(+1.00%) |
Jan 12, 2015 | 27.45 | 28.90 | 27.02 | 28.44 | 490,845 | +1.03(+3.74%) |
Jan 09, 2015 | 28.12 | 28.71 | 27.17 | 27.42 | 166,619 | -0.39(-1.40%) |
Jan 08, 2015 | 26.53 | 28.12 | 26.46 | 27.80 | 269,045 | +1.70(+6.50%) |
Jan 07, 2015 | 26.14 | 26.46 | 25.52 | 26.11 | 156,156 | +0.46(+1.79%) |
Jan 06, 2015 | 23.98 | 25.89 | 23.81 | 25.65 | 418,358 | +2.48(+10.69%) |
Jan 05, 2015 | 24.37 | 24.37 | 23.03 | 23.17 | 88,965 | -1.45(-5.89%) |
Jan 02, 2015 | 24.97 | 25.12 | 24.37 | 24.62 | 88,846 | -0.07(-0.29%) |
Dec 31, 2014 | 24.62 | 24.69 | 24.69 | 24.69 | 59,873 | +0.07(+0.29%) |
Dec 30, 2014 | 24.51 | 24.78 | 24.51 | 24.62 | 50,157 | +0.00(+0.00%) |
Dec 29, 2014 | 24.80 | 24.87 | 24.21 | 24.62 | 48,997 | -0.11(-0.43%) |
Dec 26, 2014 | 24.87 | 24.87 | 24.55 | 24.73 | 48,202 | +0.00(+0.00%) |
Dec 24, 2014 | 24.55 | 24.73 | 24.73 | 24.73 | 19,448 | +0.04(+0.14%) |
Dec 23, 2014 | 24.97 | 24.97 | 24.41 | 24.69 | 103,664 | -0.14(-0.57%) |
Dec 22, 2014 | 24.55 | 24.94 | 23.74 | 24.83 | 119,400 | +0.14(+0.57%) |
Dec 19, 2014 | 25.54 | 25.65 | 24.66 | 24.69 | 198,827 | -0.92(-3.59%) |
Dec 18, 2014 | 25.54 | 26.18 | 25.29 | 25.61 | 238,509 | +0.50(+1.97%) |
Dec 17, 2014 | 24.30 | 25.19 | 24.16 | 25.12 | 205,606 | +0.92(+3.80%) |
Dec 16, 2014 | 24.02 | 25.40 | 24.02 | 24.20 | 190,920 | -0.07(-0.29%) |
Dec 15, 2014 | 24.62 | 25.33 | 24.02 | 24.27 | 124,554 | +0.04(+0.15%) |
Dec 12, 2014 | 23.49 | 24.94 | 23.31 | 24.23 | 162,041 | +0.81(+3.47%) |
Dec 11, 2014 | 23.74 | 24.37 | 23.35 | 23.42 | 179,603 | -0.32(-1.34%) |
Dec 10, 2014 | 23.95 | 24.59 | 23.74 | 23.74 | 185,694 | -0.42(-1.76%) |
Dec 09, 2014 | 23.38 | 24.27 | 22.99 | 24.16 | 98,057 | +0.42(+1.79%) |
Dec 08, 2014 | 25.19 | 25.23 | 23.67 | 23.74 | 213,293 | -1.70(-6.68%) |
Dec 05, 2014 | 25.75 | 26.00 | 25.12 | 25.43 | 88,660 | -0.21(-0.83%) |
Dec 04, 2014 | 25.26 | 25.89 | 25.08 | 25.65 | 83,924 | +0.25(+0.97%) |
Dec 03, 2014 | 24.83 | 25.93 | 24.73 | 25.40 | 80,391 | +0.42(+1.70%) |
Dec 02, 2014 | 24.97 | 25.65 | 24.76 | 24.97 | 115,097 | -0.14(-0.56%) |
Dec 01, 2014 | 25.15 | 25.36 | 24.59 | 25.12 | 132,267 | -0.18(-0.70%) |
Nov 28, 2014 | 24.87 | 25.51 | 23.88 | 25.29 | 119,370 | +0.18(+0.70%) |
Nov 26, 2014 | 25.75 | 25.12 | 25.12 | 25.12 | 70,021 | -0.71(-2.74%) |
Nov 25, 2014 | 25.97 | 26.32 | 25.77 | 25.82 | 108,874 | -0.07(-0.27%) |
Nov 24, 2014 | 25.72 | 26.14 | 25.19 | 25.89 | 154,172 | +0.14(+0.55%) |
Nov 21, 2014 | 25.19 | 25.86 | 24.69 | 25.75 | 187,141 | +0.71(+2.82%) |
Nov 20, 2014 | 22.85 | 25.26 | 22.85 | 25.05 | 402,474 | +2.12(+9.26%) |
Nov 19, 2014 | 23.38 | 23.63 | 22.82 | 22.92 | 163,874 | -0.71(-2.99%) |
Nov 18, 2014 | 23.77 | 24.23 | 23.24 | 23.63 | 132,787 | -0.14(-0.59%) |
Nov 17, 2014 | 23.98 | 24.44 | 23.63 | 23.77 | 89,798 | -0.39(-1.60%) |
Nov 14, 2014 | 23.67 | 25.18 | 23.42 | 24.16 | 150,710 | +0.95(+4.09%) |
Nov 13, 2014 | 24.02 | 24.30 | 23.00 | 23.21 | 95,093 | -1.05(-4.34%) |
Nov 12, 2014 | 23.74 | 24.37 | 23.31 | 24.26 | 115,037 | +0.46(+1.92%) |
Nov 11, 2014 | 24.02 | 24.40 | 23.68 | 23.81 | 83,068 | -0.14(-0.59%) |
Nov 10, 2014 | 24.19 | 24.54 | 23.61 | 23.95 | 65,781 | -0.28(-1.16%) |
Nov 07, 2014 | 23.45 | 24.33 | 23.31 | 24.23 | 98,278 | +0.91(+3.92%) |
Nov 06, 2014 | 23.49 | 24.09 | 23.07 | 23.31 | 79,035 | -0.11(-0.45%) |
Nov 05, 2014 | 23.49 | 24.09 | 23.17 | 23.42 | 77,454 | -0.11(-0.45%) |
Nov 04, 2014 | 24.12 | 24.51 | 23.35 | 23.52 | 87,452 | -0.67(-2.76%) |