Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.14 | 24.17 | 23.88 | 23.91 | 29,291 | -0.37(-1.52%) |
Jan 29, 2015 | 23.91 | 24.29 | 23.79 | 24.28 | 26,945 | +0.27(+1.14%) |
Jan 28, 2015 | 24.40 | 24.41 | 24.00 | 24.00 | 23,176 | -0.26(-1.07%) |
Jan 27, 2015 | 24.24 | 24.39 | 24.13 | 24.26 | 28,947 | -0.29(-1.17%) |
Jan 26, 2015 | 24.45 | 24.55 | 24.39 | 24.55 | 19,529 | +0.06(+0.25%) |
Jan 23, 2015 | 24.58 | 24.64 | 24.49 | 24.49 | 18,967 | -0.15(-0.60%) |
Jan 22, 2015 | 24.34 | 24.68 | 24.27 | 24.63 | 21,800 | +0.38(+1.57%) |
Jan 21, 2015 | 23.97 | 24.31 | 23.97 | 24.25 | 28,011 | +0.18(+0.76%) |
Jan 20, 2015 | 24.09 | 24.15 | 23.86 | 24.07 | 104,143 | +0.08(+0.33%) |
Jan 16, 2015 | 23.77 | 24.00 | 23.64 | 23.99 | 258,059 | +0.20(+0.84%) |
Jan 15, 2015 | 23.96 | 24.10 | 23.79 | 23.79 | 158,170 | -0.17(-0.72%) |
Jan 14, 2015 | 23.81 | 24.01 | 23.73 | 23.97 | 157,956 | -0.15(-0.61%) |
Jan 13, 2015 | 24.35 | 24.52 | 23.92 | 24.12 | 67,082 | -0.04(-0.18%) |
Jan 12, 2015 | 24.42 | 24.42 | 24.12 | 24.16 | 20,250 | -0.19(-0.78%) |
Jan 09, 2015 | 24.66 | 24.66 | 24.31 | 24.35 | 35,514 | -0.24(-0.99%) |
Jan 08, 2015 | 24.39 | 24.59 | 24.34 | 24.59 | 35,556 | +0.46(+1.90%) |
Jan 07, 2015 | 24.34 | 24.34 | 24.03 | 24.13 | 32,997 | +0.10(+0.40%) |
Jan 06, 2015 | 24.43 | 24.43 | 23.81 | 24.04 | 828,066 | -0.25(-1.02%) |
Jan 05, 2015 | 24.76 | 24.76 | 24.21 | 24.28 | 43,296 | -0.54(-2.18%) |
Jan 02, 2015 | 25.04 | 25.04 | 24.64 | 24.83 | 33,955 | -0.10(-0.42%) |
Dec 31, 2014 | 25.34 | 24.93 | 24.93 | 24.93 | 46,079 | -0.27(-1.07%) |
Dec 30, 2014 | 25.25 | 25.25 | 25.12 | 25.20 | 55,828 | -0.11(-0.44%) |
Dec 29, 2014 | 25.20 | 25.34 | 25.20 | 25.31 | 44,533 | +0.03(+0.10%) |
Dec 26, 2014 | 25.40 | 25.40 | 25.28 | 25.28 | 25,759 | +0.00(+0.01%) |
Dec 24, 2014 | 25.21 | 25.28 | 25.28 | 25.28 | 51,854 | +0.08(+0.34%) |
Dec 23, 2014 | 25.17 | 25.28 | 25.14 | 25.20 | 42,918 | +0.13(+0.52%) |
Dec 22, 2014 | 24.94 | 25.08 | 24.93 | 25.07 | 43,799 | +0.23(+0.91%) |
Dec 19, 2014 | 24.88 | 24.93 | 24.73 | 24.84 | 31,661 | +0.03(+0.14%) |
Dec 18, 2014 | 24.57 | 24.81 | 24.53 | 24.81 | 45,841 | +0.55(+2.29%) |
Dec 17, 2014 | 24.11 | 24.25 | 23.73 | 24.25 | 52,056 | +0.31(+1.30%) |
Dec 16, 2014 | 23.93 | 24.40 | 23.89 | 23.94 | 37,018 | -0.03(-0.14%) |
Dec 15, 2014 | 24.21 | 24.24 | 23.79 | 23.98 | 34,083 | -0.08(-0.32%) |
Dec 12, 2014 | 24.29 | 24.32 | 24.00 | 24.05 | 73,375 | -0.39(-1.59%) |
Dec 11, 2014 | 24.52 | 24.69 | 24.44 | 24.44 | 34,865 | +0.05(+0.21%) |
Dec 10, 2014 | 24.88 | 24.88 | 24.37 | 24.39 | 25,906 | -0.52(-2.09%) |
Dec 09, 2014 | 24.66 | 24.91 | 24.49 | 24.91 | 120,481 | +0.09(+0.35%) |
Dec 08, 2014 | 25.13 | 25.15 | 24.76 | 24.82 | 43,305 | -0.30(-1.21%) |
Dec 05, 2014 | 25.16 | 25.19 | 25.10 | 25.13 | 56,175 | +0.05(+0.21%) |
Dec 04, 2014 | 25.22 | 25.22 | 24.96 | 25.08 | 35,915 | -0.14(-0.55%) |
Dec 03, 2014 | 25.00 | 25.24 | 25.00 | 25.21 | 493,169 | +0.34(+1.36%) |
Dec 02, 2014 | 24.76 | 24.91 | 24.73 | 24.88 | 47,658 | +0.20(+0.81%) |
Dec 01, 2014 | 24.93 | 25.02 | 24.63 | 24.68 | 45,631 | -0.35(-1.38%) |
Nov 28, 2014 | 25.33 | 25.33 | 25.02 | 25.02 | 34,992 | -0.30(-1.20%) |
Nov 26, 2014 | 25.45 | 25.33 | 25.33 | 25.33 | 45,848 | -0.04(-0.17%) |
Nov 25, 2014 | 25.42 | 25.42 | 25.30 | 25.37 | 56,425 | +0.06(+0.24%) |
Nov 24, 2014 | 25.29 | 25.34 | 25.24 | 25.31 | 87,187 | +0.10(+0.41%) |
Nov 21, 2014 | 25.26 | 25.30 | 25.12 | 25.21 | 98,700 | +0.22(+0.87%) |
Nov 20, 2014 | 24.83 | 25.02 | 24.77 | 24.99 | 52,794 | +0.10(+0.38%) |
Nov 19, 2014 | 25.00 | 25.00 | 24.83 | 24.89 | 158,924 | -0.12(-0.48%) |
Nov 18, 2014 | 24.89 | 25.08 | 24.88 | 25.02 | 172,504 | +0.17(+0.70%) |
Nov 17, 2014 | 24.83 | 24.88 | 24.79 | 24.84 | 40,386 | -0.04(-0.17%) |
Nov 14, 2014 | 24.98 | 24.98 | 24.81 | 24.89 | 97,432 | +0.03(+0.14%) |
Nov 13, 2014 | 25.01 | 25.04 | 24.79 | 24.85 | 59,053 | -0.11(-0.44%) |
Nov 12, 2014 | 24.89 | 24.98 | 24.85 | 24.96 | 46,908 | +0.06(+0.23%) |
Nov 11, 2014 | 24.95 | 24.96 | 24.83 | 24.90 | 85,905 | -0.03(-0.14%) |
Nov 10, 2014 | 24.88 | 24.95 | 24.81 | 24.94 | 69,375 | +0.10(+0.42%) |
Nov 07, 2014 | 24.88 | 24.88 | 24.73 | 24.83 | 73,322 | +0.03(+0.10%) |
Nov 06, 2014 | 24.63 | 24.82 | 24.57 | 24.81 | 86,617 | +0.26(+1.06%) |
Nov 05, 2014 | 24.59 | 24.59 | 24.43 | 24.55 | 43,642 | +0.14(+0.57%) |
Nov 04, 2014 | 24.43 | 24.52 | 24.37 | 24.41 | 67,729 | -0.04(-0.16%) |