Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.47 | 22.61 | 22.15 | 22.17 | 874,026 | -0.42(-1.87%) |
Jan 29, 2015 | 22.61 | 22.65 | 22.19 | 22.59 | 1,064,497 | +0.02(+0.09%) |
Jan 28, 2015 | 22.87 | 22.97 | 22.53 | 22.57 | 1,065,130 | -0.26(-1.14%) |
Jan 27, 2015 | 22.87 | 23.05 | 22.75 | 22.83 | 412,176 | -0.16(-0.70%) |
Jan 26, 2015 | 22.71 | 23.05 | 22.53 | 22.99 | 705,817 | +0.28(+1.24%) |
Jan 23, 2015 | 22.73 | 22.75 | 22.55 | 22.71 | 1,056,230 | -0.02(-0.09%) |
Jan 22, 2015 | 22.29 | 22.73 | 22.23 | 22.73 | 893,798 | +0.48(+2.17%) |
Jan 21, 2015 | 22.05 | 22.31 | 21.95 | 22.25 | 730,417 | +0.18(+0.82%) |
Jan 20, 2015 | 22.59 | 22.67 | 21.95 | 22.07 | 793,778 | -0.48(-2.14%) |
Jan 16, 2015 | 22.51 | 22.69 | 22.33 | 22.55 | 997,303 | +0.02(+0.09%) |
Jan 15, 2015 | 22.83 | 22.83 | 22.25 | 22.53 | 1,248,487 | -0.22(-0.97%) |
Jan 14, 2015 | 22.21 | 22.83 | 22.15 | 22.75 | 1,181,807 | +0.40(+1.80%) |
Jan 13, 2015 | 22.57 | 22.95 | 22.09 | 22.35 | 1,529,542 | -0.38(-1.68%) |
Jan 12, 2015 | 22.77 | 22.90 | 22.53 | 22.73 | 1,552,879 | -0.06(-0.26%) |
Jan 09, 2015 | 22.79 | 22.87 | 22.67 | 22.79 | 930,443 | +0.00(+0.00%) |
Jan 08, 2015 | 22.59 | 22.85 | 22.57 | 22.79 | 967,772 | +0.20(+0.89%) |
Jan 07, 2015 | 22.63 | 22.83 | 22.37 | 22.59 | 1,141,994 | +0.08(+0.36%) |
Jan 06, 2015 | 22.81 | 22.81 | 22.47 | 22.51 | 2,669,682 | -0.22(-0.97%) |
Jan 05, 2015 | 23.11 | 23.11 | 22.56 | 22.73 | 2,454,013 | -0.56(-2.41%) |
Jan 02, 2015 | 23.09 | 23.35 | 22.97 | 23.29 | 719,262 | +0.36(+1.58%) |
Dec 31, 2014 | 23.31 | 22.93 | 22.93 | 22.93 | 644,126 | -0.28(-1.21%) |
Dec 30, 2014 | 23.31 | 23.55 | 23.13 | 23.21 | 864,159 | -0.18(-0.77%) |
Dec 29, 2014 | 23.41 | 23.71 | 23.27 | 23.39 | 581,418 | +0.02(+0.09%) |
Dec 26, 2014 | 23.29 | 23.43 | 23.25 | 23.37 | 331,844 | +0.18(+0.78%) |
Dec 24, 2014 | 23.29 | 23.19 | 23.19 | 23.19 | 360,459 | -0.06(-0.26%) |
Dec 23, 2014 | 23.25 | 23.39 | 23.07 | 23.25 | 1,095,026 | +0.12(+0.52%) |
Dec 22, 2014 | 23.07 | 23.23 | 22.87 | 23.13 | 1,602,152 | +0.10(+0.44%) |
Dec 19, 2014 | 23.27 | 23.35 | 23.03 | 23.03 | 3,290,439 | -0.18(-0.78%) |
Dec 18, 2014 | 22.89 | 23.37 | 22.85 | 23.21 | 3,532,683 | +0.46(+2.03%) |
Dec 17, 2014 | 22.31 | 22.85 | 22.23 | 22.75 | 2,310,641 | +0.46(+2.07%) |
Dec 16, 2014 | 21.65 | 22.49 | 21.61 | 22.29 | 2,265,458 | +0.66(+3.06%) |
Dec 15, 2014 | 22.23 | 22.27 | 21.47 | 21.63 | 887,051 | -0.58(-2.62%) |
Dec 12, 2014 | 22.45 | 22.53 | 22.00 | 22.21 | 1,268,820 | -0.44(-1.95%) |
Dec 11, 2014 | 22.91 | 22.99 | 22.57 | 22.65 | 707,272 | -0.18(-0.79%) |
Dec 10, 2014 | 23.01 | 23.05 | 22.67 | 22.83 | 1,075,813 | -0.30(-1.30%) |
Dec 09, 2014 | 23.17 | 23.31 | 23.03 | 23.13 | 1,251,881 | -0.20(-0.86%) |
Dec 08, 2014 | 23.49 | 23.65 | 23.21 | 23.33 | 994,133 | -0.12(-0.51%) |
Dec 05, 2014 | 23.07 | 23.49 | 22.93 | 23.45 | 1,451,564 | +0.42(+1.83%) |
Dec 04, 2014 | 22.53 | 23.13 | 22.47 | 23.03 | 2,050,354 | +0.50(+2.23%) |
Dec 03, 2014 | 22.51 | 22.97 | 22.05 | 22.53 | 4,489,611 | -0.41(-1.79%) |
Dec 02, 2014 | 23.54 | 23.64 | 22.92 | 22.94 | 1,886,805 | -0.62(-2.62%) |
Dec 01, 2014 | 24.42 | 24.42 | 23.42 | 23.56 | 2,185,935 | -0.86(-3.51%) |
Nov 28, 2014 | 24.84 | 25.02 | 24.38 | 24.42 | 609,104 | -0.42(-1.69%) |
Nov 26, 2014 | 24.42 | 24.84 | 24.84 | 24.84 | 701,440 | +0.46(+1.88%) |
Nov 25, 2014 | 24.52 | 24.58 | 24.28 | 24.38 | 987,832 | -0.12(-0.49%) |
Nov 24, 2014 | 24.56 | 24.76 | 24.44 | 24.50 | 478,747 | -0.04(-0.16%) |
Nov 21, 2014 | 24.80 | 24.80 | 24.54 | 24.54 | 662,730 | +0.00(+0.00%) |
Nov 20, 2014 | 24.14 | 24.56 | 24.10 | 24.54 | 789,429 | +0.30(+1.23%) |
Nov 19, 2014 | 24.48 | 24.52 | 24.14 | 24.24 | 867,576 | -0.24(-0.98%) |
Nov 18, 2014 | 24.62 | 24.74 | 24.44 | 24.48 | 1,058,853 | -0.08(-0.32%) |
Nov 17, 2014 | 24.76 | 25.00 | 24.54 | 24.56 | 1,035,998 | -0.18(-0.73%) |
Nov 14, 2014 | 25.24 | 25.28 | 24.68 | 24.74 | 803,532 | -0.44(-1.74%) |
Nov 13, 2014 | 25.22 | 25.48 | 25.14 | 25.18 | 367,707 | -0.06(-0.24%) |
Nov 12, 2014 | 25.55 | 25.59 | 25.12 | 25.24 | 510,514 | -0.38(-1.48%) |
Nov 11, 2014 | 25.93 | 25.93 | 25.55 | 25.61 | 408,157 | -0.32(-1.23%) |
Nov 10, 2014 | 25.63 | 25.95 | 25.61 | 25.93 | 466,939 | +0.30(+1.17%) |
Nov 07, 2014 | 25.65 | 25.83 | 25.45 | 25.63 | 473,531 | -0.04(-0.16%) |
Nov 06, 2014 | 25.95 | 26.21 | 25.59 | 25.67 | 644,229 | -0.28(-1.08%) |
Nov 05, 2014 | 26.11 | 26.19 | 25.74 | 25.95 | 463,488 | -0.04(-0.15%) |
Nov 04, 2014 | 26.03 | 26.21 | 25.81 | 25.99 | 602,011 | -0.14(-0.53%) |