Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.70 | 24.04 | 23.55 | 23.79 | 1,656,576 | -0.20(-0.85%) |
Jan 29, 2015 | 24.30 | 24.43 | 23.76 | 23.99 | 1,348,426 | -0.29(-1.20%) |
Jan 28, 2015 | 24.64 | 24.72 | 24.25 | 24.28 | 1,096,150 | -0.27(-1.11%) |
Jan 27, 2015 | 24.64 | 24.75 | 24.46 | 24.56 | 1,493,011 | -0.20(-0.80%) |
Jan 26, 2015 | 24.64 | 24.81 | 24.53 | 24.76 | 1,450,916 | +0.14(+0.55%) |
Jan 23, 2015 | 24.64 | 24.84 | 24.46 | 24.62 | 1,467,526 | -0.05(-0.20%) |
Jan 22, 2015 | 24.11 | 24.74 | 24.07 | 24.67 | 1,542,209 | +0.58(+2.42%) |
Jan 21, 2015 | 24.25 | 24.42 | 23.95 | 24.09 | 1,631,003 | -0.42(-1.72%) |
Jan 20, 2015 | 24.66 | 24.73 | 24.35 | 24.51 | 1,772,003 | -0.19(-0.78%) |
Jan 16, 2015 | 23.99 | 24.72 | 23.96 | 24.70 | 1,578,859 | +0.56(+2.31%) |
Jan 15, 2015 | 24.02 | 24.27 | 23.78 | 24.14 | 1,079,193 | +0.12(+0.49%) |
Jan 14, 2015 | 24.09 | 24.18 | 23.74 | 24.02 | 1,462,356 | -0.17(-0.72%) |
Jan 13, 2015 | 24.15 | 24.50 | 23.95 | 24.20 | 1,329,860 | +0.24(+1.01%) |
Jan 12, 2015 | 23.98 | 24.14 | 23.73 | 23.96 | 927,449 | -0.09(-0.39%) |
Jan 09, 2015 | 24.19 | 24.38 | 23.93 | 24.05 | 842,719 | -0.19(-0.77%) |
Jan 08, 2015 | 23.98 | 24.26 | 23.92 | 24.24 | 1,018,534 | +0.32(+1.32%) |
Jan 07, 2015 | 24.06 | 24.19 | 23.83 | 23.92 | 1,655,007 | +0.02(+0.08%) |
Jan 06, 2015 | 23.91 | 23.99 | 23.77 | 23.90 | 1,731,876 | -0.11(-0.44%) |
Jan 05, 2015 | 24.69 | 24.71 | 23.98 | 24.01 | 1,610,897 | -0.75(-3.03%) |
Jan 02, 2015 | 24.92 | 25.05 | 24.63 | 24.76 | 811,025 | -0.24(-0.94%) |
Dec 31, 2014 | 25.19 | 24.99 | 24.99 | 24.99 | 829,685 | -0.14(-0.57%) |
Dec 30, 2014 | 25.25 | 25.28 | 25.05 | 25.13 | 880,900 | -0.04(-0.17%) |
Dec 29, 2014 | 25.52 | 25.56 | 25.18 | 25.18 | 1,276,301 | -0.36(-1.41%) |
Dec 26, 2014 | 25.41 | 25.67 | 25.41 | 25.54 | 837,858 | +0.15(+0.59%) |
Dec 24, 2014 | 25.33 | 25.39 | 25.39 | 25.39 | 490,224 | +0.17(+0.66%) |
Dec 23, 2014 | 25.07 | 25.38 | 25.03 | 25.22 | 939,368 | +0.18(+0.72%) |
Dec 22, 2014 | 25.02 | 25.18 | 24.91 | 25.04 | 1,112,224 | +0.12(+0.47%) |
Dec 19, 2014 | 24.74 | 25.07 | 24.66 | 24.92 | 1,551,295 | +0.28(+1.16%) |
Dec 18, 2014 | 24.54 | 24.64 | 24.28 | 24.64 | 1,440,313 | +0.15(+0.61%) |
Dec 17, 2014 | 24.55 | 24.59 | 24.27 | 24.49 | 1,425,824 | +0.01(+0.05%) |
Dec 16, 2014 | 23.96 | 24.66 | 23.81 | 24.48 | 1,603,157 | +0.53(+2.20%) |
Dec 15, 2014 | 23.99 | 24.17 | 23.84 | 23.95 | 1,188,831 | +0.00(+0.00%) |
Dec 12, 2014 | 24.18 | 24.27 | 23.94 | 23.95 | 894,365 | -0.30(-1.23%) |
Dec 11, 2014 | 24.10 | 24.39 | 23.99 | 24.25 | 1,173,185 | +0.23(+0.95%) |
Dec 10, 2014 | 24.12 | 24.35 | 23.92 | 24.02 | 995,391 | -0.26(-1.07%) |
Dec 09, 2014 | 24.25 | 24.41 | 24.14 | 24.28 | 1,117,110 | -0.10(-0.41%) |
Dec 08, 2014 | 24.48 | 24.53 | 24.28 | 24.38 | 995,716 | -0.18(-0.73%) |
Dec 05, 2014 | 24.57 | 24.73 | 24.45 | 24.56 | 916,984 | -0.04(-0.18%) |
Dec 04, 2014 | 24.71 | 24.89 | 24.43 | 24.60 | 910,518 | -0.15(-0.63%) |
Dec 03, 2014 | 24.61 | 24.82 | 24.59 | 24.76 | 776,877 | +0.14(+0.55%) |
Dec 02, 2014 | 24.66 | 24.74 | 24.45 | 24.62 | 1,284,303 | -0.12(-0.50%) |
Dec 01, 2014 | 24.98 | 25.19 | 24.65 | 24.74 | 1,932,478 | +0.21(+0.86%) |
Nov 28, 2014 | 24.02 | 24.59 | 24.01 | 24.53 | 546,654 | +0.40(+1.64%) |
Nov 26, 2014 | 24.01 | 24.14 | 24.14 | 24.14 | 609,027 | +0.12(+0.49%) |
Nov 25, 2014 | 23.83 | 24.12 | 23.83 | 24.02 | 3,152,198 | +0.24(+1.02%) |
Nov 24, 2014 | 23.76 | 23.92 | 23.65 | 23.78 | 620,359 | +0.07(+0.29%) |
Nov 21, 2014 | 23.88 | 23.89 | 23.63 | 23.71 | 682,614 | +0.08(+0.34%) |
Nov 20, 2014 | 23.54 | 23.70 | 23.48 | 23.63 | 604,312 | +0.06(+0.24%) |
Nov 19, 2014 | 23.52 | 23.71 | 23.43 | 23.57 | 778,224 | -0.01(-0.05%) |
Nov 18, 2014 | 23.69 | 23.84 | 23.54 | 23.58 | 811,645 | +0.19(+0.80%) |
Nov 17, 2014 | 23.26 | 23.56 | 23.25 | 23.40 | 1,465,133 | +0.02(+0.10%) |
Nov 14, 2014 | 23.21 | 23.39 | 23.11 | 23.37 | 970,218 | +0.21(+0.92%) |
Nov 13, 2014 | 23.31 | 23.34 | 23.06 | 23.16 | 2,932,189 | -0.10(-0.42%) |
Nov 12, 2014 | 23.06 | 23.37 | 23.00 | 23.26 | 1,168,072 | +0.19(+0.84%) |
Nov 11, 2014 | 23.06 | 23.12 | 22.94 | 23.06 | 842,149 | -0.02(-0.11%) |
Nov 10, 2014 | 22.98 | 23.12 | 22.87 | 23.09 | 1,427,027 | +0.19(+0.85%) |
Nov 07, 2014 | 22.82 | 23.07 | 22.78 | 22.89 | 874,459 | +0.10(+0.43%) |
Nov 06, 2014 | 23.03 | 23.12 | 22.78 | 22.80 | 835,130 | -0.23(-1.00%) |
Nov 05, 2014 | 22.67 | 23.09 | 22.67 | 23.03 | 1,170,509 | +0.38(+1.66%) |
Nov 04, 2014 | 22.51 | 22.69 | 22.39 | 22.65 | 892,907 | +0.04(+0.19%) |