Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.38 | 22.21 | 21.07 | 21.16 | 319,824 | -0.41(-1.89%) |
Jan 29, 2015 | 21.28 | 21.67 | 21.04 | 21.57 | 326,544 | +0.36(+1.70%) |
Jan 28, 2015 | 21.46 | 21.67 | 21.16 | 21.21 | 217,626 | -0.15(-0.70%) |
Jan 27, 2015 | 21.05 | 21.45 | 20.85 | 21.36 | 449,711 | -0.04(-0.18%) |
Jan 26, 2015 | 21.38 | 21.49 | 21.11 | 21.40 | 704,106 | -0.13(-0.62%) |
Jan 23, 2015 | 21.89 | 22.37 | 21.46 | 21.53 | 530,987 | -0.38(-1.75%) |
Jan 22, 2015 | 22.13 | 22.43 | 21.83 | 21.92 | 623,547 | -0.02(-0.07%) |
Jan 21, 2015 | 21.83 | 22.49 | 21.79 | 21.93 | 454,196 | +0.01(+0.04%) |
Jan 20, 2015 | 22.60 | 23.66 | 21.83 | 21.92 | 434,182 | -0.61(-2.71%) |
Jan 16, 2015 | 22.87 | 23.50 | 22.51 | 22.54 | 625,231 | -0.39(-1.71%) |
Jan 15, 2015 | 24.00 | 24.14 | 22.83 | 22.93 | 548,307 | -1.11(-4.60%) |
Jan 14, 2015 | 23.90 | 24.18 | 23.39 | 24.03 | 178,376 | -0.25(-1.03%) |
Jan 13, 2015 | 24.28 | 24.93 | 23.94 | 24.29 | 279,476 | +0.31(+1.28%) |
Jan 12, 2015 | 24.25 | 24.39 | 23.64 | 23.98 | 286,584 | -0.35(-1.45%) |
Jan 09, 2015 | 24.13 | 24.36 | 23.74 | 24.33 | 540,025 | -0.29(-1.18%) |
Jan 08, 2015 | 24.26 | 24.63 | 24.20 | 24.62 | 184,408 | +0.51(+2.11%) |
Jan 07, 2015 | 24.27 | 24.27 | 23.84 | 24.11 | 181,111 | +0.08(+0.33%) |
Jan 06, 2015 | 24.11 | 24.37 | 23.73 | 24.03 | 264,164 | +0.00(+0.02%) |
Jan 05, 2015 | 24.07 | 24.30 | 23.67 | 24.03 | 313,810 | -0.29(-1.18%) |
Jan 02, 2015 | 24.62 | 24.67 | 24.10 | 24.32 | 350,225 | -0.22(-0.89%) |
Dec 31, 2014 | 24.92 | 24.54 | 24.54 | 24.54 | 193,839 | -0.35(-1.42%) |
Dec 30, 2014 | 25.12 | 25.23 | 24.84 | 24.89 | 73,291 | -0.25(-1.00%) |
Dec 29, 2014 | 24.93 | 25.34 | 24.73 | 25.14 | 92,464 | +0.22(+0.88%) |
Dec 26, 2014 | 25.08 | 25.30 | 24.79 | 24.92 | 104,489 | -0.05(-0.22%) |
Dec 24, 2014 | 24.82 | 24.98 | 24.98 | 24.98 | 128,673 | +0.31(+1.24%) |
Dec 23, 2014 | 24.59 | 25.06 | 24.43 | 24.67 | 169,298 | +0.23(+0.93%) |
Dec 22, 2014 | 24.36 | 25.04 | 24.29 | 24.44 | 286,755 | +0.06(+0.26%) |
Dec 19, 2014 | 23.67 | 24.47 | 23.52 | 24.38 | 493,596 | +0.65(+2.74%) |
Dec 18, 2014 | 24.39 | 24.39 | 23.51 | 23.73 | 944,224 | -0.35(-1.47%) |
Dec 17, 2014 | 23.13 | 24.13 | 22.74 | 24.08 | 435,851 | +0.93(+4.03%) |
Dec 16, 2014 | 22.64 | 23.56 | 22.64 | 23.15 | 333,606 | +0.49(+2.18%) |
Dec 15, 2014 | 23.09 | 23.23 | 22.60 | 22.65 | 317,572 | -0.30(-1.30%) |
Dec 12, 2014 | 22.77 | 23.23 | 22.65 | 22.95 | 468,187 | -0.18(-0.78%) |
Dec 11, 2014 | 23.14 | 25.03 | 22.14 | 23.13 | 446,821 | +0.10(+0.44%) |
Dec 10, 2014 | 24.84 | 25.14 | 22.74 | 23.03 | 585,194 | -2.06(-8.22%) |
Dec 09, 2014 | 23.54 | 25.18 | 23.32 | 25.09 | 406,572 | +1.39(+5.86%) |
Dec 08, 2014 | 25.88 | 26.06 | 23.66 | 23.70 | 470,681 | -1.28(-5.12%) |
Dec 05, 2014 | 25.04 | 25.40 | 24.61 | 24.98 | 355,187 | -0.11(-0.44%) |
Dec 04, 2014 | 25.28 | 25.64 | 24.87 | 25.09 | 208,497 | -0.28(-1.11%) |
Dec 03, 2014 | 24.79 | 25.50 | 24.61 | 25.38 | 206,302 | +0.57(+2.31%) |
Dec 02, 2014 | 24.36 | 25.23 | 24.21 | 24.80 | 197,731 | +0.44(+1.80%) |
Dec 01, 2014 | 24.36 | 24.73 | 24.09 | 24.36 | 486,015 | -0.05(-0.19%) |
Nov 28, 2014 | 24.99 | 24.99 | 24.34 | 24.41 | 157,632 | -0.67(-2.66%) |
Nov 26, 2014 | 25.16 | 25.08 | 25.08 | 25.08 | 227,889 | -0.02(-0.06%) |
Nov 25, 2014 | 24.91 | 25.52 | 24.90 | 25.09 | 214,464 | +0.16(+0.63%) |
Nov 24, 2014 | 24.87 | 25.09 | 24.81 | 24.94 | 248,519 | +0.09(+0.38%) |
Nov 21, 2014 | 25.37 | 25.48 | 24.69 | 24.84 | 374,812 | -0.04(-0.16%) |
Nov 20, 2014 | 24.50 | 24.90 | 24.50 | 24.88 | 190,732 | +0.20(+0.79%) |
Nov 19, 2014 | 24.88 | 24.98 | 24.47 | 24.69 | 204,242 | -0.30(-1.19%) |
Nov 18, 2014 | 24.65 | 25.21 | 24.65 | 24.98 | 280,558 | +0.38(+1.56%) |
Nov 17, 2014 | 25.09 | 25.09 | 24.46 | 24.60 | 252,600 | -0.47(-1.88%) |
Nov 14, 2014 | 24.38 | 25.38 | 24.38 | 25.07 | 498,692 | +0.89(+3.66%) |
Nov 13, 2014 | 24.83 | 24.83 | 24.13 | 24.18 | 204,063 | -0.66(-2.65%) |
Nov 12, 2014 | 24.31 | 24.98 | 24.31 | 24.84 | 172,044 | +0.37(+1.51%) |
Nov 11, 2014 | 24.58 | 24.77 | 24.39 | 24.47 | 274,293 | -0.19(-0.76%) |
Nov 10, 2014 | 24.81 | 24.86 | 24.43 | 24.66 | 285,955 | -0.05(-0.19%) |
Nov 07, 2014 | 25.09 | 25.24 | 24.46 | 24.71 | 337,413 | -0.34(-1.35%) |
Nov 06, 2014 | 25.22 | 25.22 | 24.83 | 25.05 | 288,475 | -0.12(-0.47%) |
Nov 05, 2014 | 25.59 | 25.88 | 24.94 | 25.16 | 302,575 | -0.30(-1.17%) |
Nov 04, 2014 | 25.41 | 25.58 | 25.27 | 25.46 | 523,840 | +0.02(+0.09%) |