Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.42 | 22.25 | 21.10 | 21.20 | 319,336 | -0.41(-1.89%) |
Jan 29, 2015 | 21.31 | 21.71 | 21.07 | 21.61 | 326,046 | +0.36(+1.70%) |
Jan 28, 2015 | 21.50 | 21.70 | 21.20 | 21.24 | 217,293 | -0.15(-0.70%) |
Jan 27, 2015 | 21.08 | 21.49 | 20.88 | 21.39 | 449,024 | -0.04(-0.18%) |
Jan 26, 2015 | 21.41 | 21.52 | 21.14 | 21.43 | 703,032 | -0.13(-0.62%) |
Jan 23, 2015 | 21.92 | 22.41 | 21.50 | 21.57 | 530,176 | -0.38(-1.75%) |
Jan 22, 2015 | 22.16 | 22.46 | 21.86 | 21.95 | 622,595 | -0.02(-0.07%) |
Jan 21, 2015 | 21.86 | 22.52 | 21.82 | 21.97 | 453,502 | +0.01(+0.04%) |
Jan 20, 2015 | 22.63 | 23.70 | 21.86 | 21.96 | 433,519 | -0.61(-2.71%) |
Jan 16, 2015 | 22.90 | 23.54 | 22.55 | 22.57 | 624,277 | -0.39(-1.71%) |
Jan 15, 2015 | 24.04 | 24.17 | 22.86 | 22.96 | 547,471 | -1.11(-4.60%) |
Jan 14, 2015 | 23.94 | 24.22 | 23.43 | 24.07 | 178,103 | -0.25(-1.03%) |
Jan 13, 2015 | 24.31 | 24.97 | 23.98 | 24.32 | 279,049 | +0.31(+1.28%) |
Jan 12, 2015 | 24.29 | 24.42 | 23.68 | 24.02 | 286,147 | -0.35(-1.45%) |
Jan 09, 2015 | 24.17 | 24.40 | 23.77 | 24.37 | 539,200 | -0.29(-1.18%) |
Jan 08, 2015 | 24.30 | 24.67 | 24.23 | 24.66 | 184,126 | +0.51(+2.11%) |
Jan 07, 2015 | 24.31 | 24.31 | 23.87 | 24.15 | 180,835 | +0.08(+0.33%) |
Jan 06, 2015 | 24.15 | 24.41 | 23.76 | 24.07 | 263,761 | +0.00(+0.02%) |
Jan 05, 2015 | 24.11 | 24.34 | 23.70 | 24.07 | 313,331 | -0.29(-1.18%) |
Jan 02, 2015 | 24.66 | 24.71 | 24.13 | 24.35 | 349,690 | -0.22(-0.89%) |
Dec 31, 2014 | 24.96 | 24.57 | 24.57 | 24.57 | 193,544 | -0.35(-1.42%) |
Dec 30, 2014 | 25.16 | 25.27 | 24.88 | 24.93 | 73,180 | -0.25(-1.00%) |
Dec 29, 2014 | 24.97 | 25.37 | 24.77 | 25.18 | 92,323 | +0.22(+0.88%) |
Dec 26, 2014 | 25.12 | 25.34 | 24.83 | 24.96 | 104,330 | -0.05(-0.22%) |
Dec 24, 2014 | 24.86 | 25.01 | 25.01 | 25.01 | 128,477 | +0.31(+1.24%) |
Dec 23, 2014 | 24.63 | 25.10 | 24.46 | 24.71 | 169,040 | +0.23(+0.93%) |
Dec 22, 2014 | 24.40 | 25.08 | 24.32 | 24.48 | 286,317 | +0.06(+0.26%) |
Dec 19, 2014 | 23.71 | 24.50 | 23.56 | 24.42 | 492,843 | +0.65(+2.74%) |
Dec 18, 2014 | 24.43 | 24.43 | 23.54 | 23.76 | 942,783 | -0.35(-1.47%) |
Dec 17, 2014 | 23.17 | 24.17 | 22.78 | 24.12 | 435,186 | +0.93(+4.03%) |
Dec 16, 2014 | 22.67 | 23.59 | 22.67 | 23.18 | 333,096 | +0.49(+2.18%) |
Dec 15, 2014 | 23.13 | 23.26 | 22.63 | 22.69 | 317,087 | -0.30(-1.30%) |
Dec 12, 2014 | 22.81 | 23.27 | 22.69 | 22.99 | 467,472 | -0.18(-0.78%) |
Dec 11, 2014 | 23.18 | 25.07 | 22.17 | 23.17 | 446,139 | +0.10(+0.44%) |
Dec 10, 2014 | 24.88 | 25.18 | 22.78 | 23.07 | 584,301 | -2.07(-8.22%) |
Dec 09, 2014 | 23.58 | 25.22 | 23.36 | 25.13 | 405,952 | +1.39(+5.85%) |
Dec 08, 2014 | 25.92 | 26.10 | 23.69 | 23.74 | 469,963 | -1.28(-5.12%) |
Dec 05, 2014 | 25.08 | 25.44 | 24.65 | 25.02 | 354,645 | -0.11(-0.44%) |
Dec 04, 2014 | 25.32 | 25.68 | 24.91 | 25.13 | 208,179 | -0.28(-1.11%) |
Dec 03, 2014 | 24.83 | 25.54 | 24.64 | 25.41 | 205,988 | +0.57(+2.31%) |
Dec 02, 2014 | 24.40 | 25.27 | 24.24 | 24.84 | 197,430 | +0.44(+1.80%) |
Dec 01, 2014 | 24.40 | 24.77 | 24.13 | 24.40 | 485,273 | -0.05(-0.19%) |
Nov 28, 2014 | 25.03 | 25.03 | 24.38 | 24.45 | 157,392 | -0.67(-2.66%) |
Nov 26, 2014 | 25.19 | 25.12 | 25.12 | 25.12 | 227,541 | -0.02(-0.06%) |
Nov 25, 2014 | 24.95 | 25.56 | 24.93 | 25.13 | 214,137 | +0.16(+0.63%) |
Nov 24, 2014 | 24.90 | 25.13 | 24.85 | 24.97 | 248,139 | +0.09(+0.38%) |
Nov 21, 2014 | 25.41 | 25.52 | 24.73 | 24.88 | 374,240 | -0.04(-0.16%) |
Nov 20, 2014 | 24.53 | 24.94 | 24.53 | 24.92 | 190,440 | +0.20(+0.79%) |
Nov 19, 2014 | 24.92 | 25.01 | 24.50 | 24.72 | 203,930 | -0.30(-1.19%) |
Nov 18, 2014 | 24.68 | 25.25 | 24.68 | 25.02 | 280,130 | +0.38(+1.56%) |
Nov 17, 2014 | 25.13 | 25.13 | 24.50 | 24.64 | 252,214 | -0.47(-1.88%) |
Nov 14, 2014 | 24.42 | 25.41 | 24.42 | 25.11 | 497,931 | +0.89(+3.66%) |
Nov 13, 2014 | 24.87 | 24.87 | 24.17 | 24.22 | 203,752 | -0.66(-2.65%) |
Nov 12, 2014 | 24.35 | 25.02 | 24.35 | 24.88 | 171,781 | +0.37(+1.51%) |
Nov 11, 2014 | 24.62 | 24.81 | 24.43 | 24.51 | 273,874 | -0.19(-0.76%) |
Nov 10, 2014 | 24.85 | 24.90 | 24.47 | 24.70 | 285,519 | -0.05(-0.19%) |
Nov 07, 2014 | 25.13 | 25.28 | 24.50 | 24.75 | 336,899 | -0.34(-1.35%) |
Nov 06, 2014 | 25.26 | 25.26 | 24.86 | 25.08 | 288,035 | -0.12(-0.47%) |
Nov 05, 2014 | 25.63 | 25.92 | 24.97 | 25.20 | 302,113 | -0.30(-1.17%) |
Nov 04, 2014 | 25.45 | 25.61 | 25.30 | 25.50 | 523,041 | +0.02(+0.09%) |