Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.37 | 25.72 | 25.30 | 25.51 | 3,652,268 | +0.02(+0.08%) |
Jan 29, 2015 | 25.55 | 25.79 | 25.06 | 25.49 | 2,194,673 | +0.00(+0.00%) |
Jan 28, 2015 | 25.55 | 25.87 | 25.24 | 25.49 | 2,164,850 | -0.16(-0.62%) |
Jan 27, 2015 | 24.01 | 25.84 | 23.90 | 25.65 | 4,538,013 | +1.66(+6.93%) |
Jan 26, 2015 | 23.91 | 24.06 | 23.65 | 23.99 | 1,415,535 | +0.13(+0.56%) |
Jan 23, 2015 | 23.89 | 24.04 | 23.78 | 23.86 | 838,308 | -0.09(-0.38%) |
Jan 22, 2015 | 23.64 | 24.03 | 23.42 | 23.95 | 915,651 | +0.49(+2.09%) |
Jan 21, 2015 | 23.37 | 23.56 | 23.30 | 23.46 | 889,875 | +0.05(+0.20%) |
Jan 20, 2015 | 23.65 | 23.69 | 23.16 | 23.41 | 1,017,791 | -0.06(-0.27%) |
Jan 16, 2015 | 23.25 | 23.50 | 22.97 | 23.47 | 768,556 | +0.18(+0.79%) |
Jan 15, 2015 | 23.77 | 24.06 | 23.26 | 23.29 | 1,071,571 | -0.48(-2.02%) |
Jan 14, 2015 | 23.54 | 23.92 | 23.49 | 23.77 | 989,061 | -0.06(-0.25%) |
Jan 13, 2015 | 24.11 | 24.65 | 23.51 | 23.83 | 1,163,622 | -0.10(-0.43%) |
Jan 12, 2015 | 23.88 | 24.06 | 23.58 | 23.93 | 611,446 | +0.09(+0.40%) |
Jan 09, 2015 | 24.28 | 24.28 | 23.82 | 23.84 | 997,618 | -0.39(-1.60%) |
Jan 08, 2015 | 23.85 | 24.26 | 23.75 | 24.22 | 1,123,902 | +0.61(+2.60%) |
Jan 07, 2015 | 23.56 | 23.77 | 23.42 | 23.61 | 1,138,207 | +0.17(+0.73%) |
Jan 06, 2015 | 23.67 | 23.67 | 23.22 | 23.44 | 1,309,368 | -0.19(-0.82%) |
Jan 05, 2015 | 23.70 | 23.91 | 23.39 | 23.63 | 1,249,341 | -0.42(-1.75%) |
Jan 02, 2015 | 24.31 | 24.40 | 23.86 | 24.05 | 1,793,816 | -0.17(-0.71%) |
Dec 31, 2014 | 24.43 | 24.22 | 24.22 | 24.22 | 1,562,974 | -0.16(-0.67%) |
Dec 30, 2014 | 24.31 | 24.48 | 24.25 | 24.39 | 695,484 | +0.05(+0.21%) |
Dec 29, 2014 | 24.31 | 24.47 | 24.22 | 24.34 | 456,087 | +0.02(+0.09%) |
Dec 26, 2014 | 24.26 | 24.44 | 24.19 | 24.31 | 419,136 | +0.18(+0.77%) |
Dec 24, 2014 | 23.96 | 24.13 | 24.13 | 24.13 | 543,967 | +0.07(+0.30%) |
Dec 23, 2014 | 23.87 | 24.17 | 23.70 | 24.06 | 1,133,398 | +0.29(+1.21%) |
Dec 22, 2014 | 23.46 | 23.78 | 23.36 | 23.77 | 999,409 | +0.38(+1.63%) |
Dec 19, 2014 | 23.63 | 23.72 | 23.34 | 23.39 | 2,996,566 | -0.24(-1.04%) |
Dec 18, 2014 | 23.53 | 23.66 | 23.32 | 23.63 | 768,684 | +0.40(+1.70%) |
Dec 17, 2014 | 22.91 | 23.31 | 22.62 | 23.24 | 963,995 | +0.45(+1.96%) |
Dec 16, 2014 | 22.91 | 23.20 | 22.75 | 22.79 | 916,985 | -0.17(-0.73%) |
Dec 15, 2014 | 23.09 | 23.15 | 22.83 | 22.96 | 1,055,373 | -0.02(-0.09%) |
Dec 12, 2014 | 22.70 | 23.14 | 22.70 | 22.98 | 1,074,589 | -0.27(-1.18%) |
Dec 11, 2014 | 23.08 | 23.39 | 23.00 | 23.25 | 996,531 | +0.30(+1.31%) |
Dec 10, 2014 | 23.39 | 23.42 | 22.85 | 22.95 | 643,690 | -0.55(-2.32%) |
Dec 09, 2014 | 22.98 | 23.52 | 22.98 | 23.50 | 1,022,844 | +0.26(+1.11%) |
Dec 08, 2014 | 23.62 | 23.77 | 23.13 | 23.24 | 526,742 | -0.43(-1.81%) |
Dec 05, 2014 | 23.61 | 23.72 | 23.56 | 23.67 | 490,418 | +0.04(+0.18%) |
Dec 04, 2014 | 23.70 | 23.70 | 23.42 | 23.63 | 1,228,579 | -0.09(-0.36%) |
Dec 03, 2014 | 22.99 | 23.74 | 22.99 | 23.71 | 894,297 | +0.71(+3.10%) |
Dec 02, 2014 | 23.14 | 23.22 | 22.96 | 23.00 | 1,541,297 | -0.09(-0.41%) |
Dec 01, 2014 | 23.10 | 23.19 | 22.90 | 23.10 | 873,368 | -0.06(-0.28%) |
Nov 28, 2014 | 23.45 | 23.51 | 23.13 | 23.16 | 380,288 | -0.30(-1.28%) |
Nov 26, 2014 | 23.56 | 23.46 | 23.46 | 23.46 | 1,252,335 | -0.11(-0.47%) |
Nov 25, 2014 | 23.57 | 23.67 | 23.35 | 23.57 | 855,966 | +0.05(+0.22%) |
Nov 24, 2014 | 23.53 | 23.58 | 23.38 | 23.52 | 1,031,891 | +0.02(+0.07%) |
Nov 21, 2014 | 23.28 | 23.61 | 23.24 | 23.50 | 1,203,099 | +0.57(+2.49%) |
Nov 20, 2014 | 22.78 | 23.11 | 22.73 | 22.93 | 811,591 | +0.04(+0.19%) |
Nov 19, 2014 | 22.97 | 22.97 | 22.74 | 22.89 | 917,758 | -0.19(-0.84%) |
Nov 18, 2014 | 23.16 | 23.29 | 23.08 | 23.08 | 1,129,226 | -0.07(-0.30%) |
Nov 17, 2014 | 22.83 | 23.16 | 22.78 | 23.15 | 997,036 | +0.32(+1.39%) |
Nov 14, 2014 | 22.67 | 22.88 | 22.63 | 22.83 | 522,488 | +0.11(+0.47%) |
Nov 13, 2014 | 22.93 | 23.02 | 22.66 | 22.73 | 437,504 | -0.22(-0.95%) |
Nov 12, 2014 | 22.89 | 23.07 | 22.85 | 22.94 | 529,373 | -0.09(-0.37%) |
Nov 11, 2014 | 22.95 | 23.09 | 22.90 | 23.03 | 537,815 | +0.05(+0.21%) |
Nov 10, 2014 | 22.97 | 23.10 | 22.91 | 22.98 | 770,771 | +0.05(+0.22%) |
Nov 07, 2014 | 22.83 | 22.97 | 22.78 | 22.93 | 634,620 | +0.11(+0.49%) |
Nov 06, 2014 | 22.55 | 22.85 | 22.44 | 22.82 | 1,224,615 | +0.27(+1.18%) |
Nov 05, 2014 | 22.65 | 22.70 | 22.51 | 22.55 | 874,222 | +0.03(+0.13%) |
Nov 04, 2014 | 22.84 | 22.95 | 22.50 | 22.52 | 1,336,066 | -0.36(-1.56%) |