Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.94 | 26.69 | 25.90 | 26.50 | 3,199,047 | +0.36(+1.38%) |
Jan 29, 2015 | 27.48 | 27.48 | 25.53 | 26.14 | 5,002,773 | -1.41(-5.12%) |
Jan 28, 2015 | 26.75 | 27.95 | 26.43 | 27.55 | 7,270,234 | +1.52(+5.84%) |
Jan 27, 2015 | 25.97 | 26.22 | 25.44 | 26.03 | 2,350,369 | -0.27(-1.03%) |
Jan 26, 2015 | 25.09 | 26.37 | 24.89 | 26.30 | 2,651,686 | +1.22(+4.86%) |
Jan 23, 2015 | 25.21 | 25.61 | 24.76 | 25.08 | 1,472,416 | -0.03(-0.12%) |
Jan 22, 2015 | 24.87 | 25.12 | 24.12 | 25.11 | 1,350,071 | +0.26(+1.05%) |
Jan 21, 2015 | 24.16 | 25.14 | 24.13 | 24.85 | 2,296,368 | +0.70(+2.90%) |
Jan 20, 2015 | 23.90 | 24.75 | 23.72 | 24.15 | 1,362,106 | +0.18(+0.75%) |
Jan 16, 2015 | 23.91 | 24.31 | 23.70 | 23.97 | 1,363,101 | -0.05(-0.21%) |
Jan 15, 2015 | 24.27 | 24.54 | 23.98 | 24.02 | 1,264,970 | -0.24(-0.99%) |
Jan 14, 2015 | 24.34 | 24.95 | 23.79 | 24.26 | 2,601,365 | +0.32(+1.34%) |
Jan 13, 2015 | 23.80 | 24.80 | 23.60 | 23.94 | 2,022,706 | +0.39(+1.66%) |
Jan 12, 2015 | 23.53 | 23.71 | 23.09 | 23.55 | 773,796 | -0.10(-0.42%) |
Jan 09, 2015 | 23.43 | 23.88 | 23.35 | 23.65 | 1,191,085 | +0.21(+0.90%) |
Jan 08, 2015 | 23.18 | 23.76 | 23.00 | 23.44 | 2,016,975 | +0.36(+1.56%) |
Jan 07, 2015 | 23.07 | 23.29 | 22.73 | 23.08 | 881,316 | +0.17(+0.74%) |
Jan 06, 2015 | 23.32 | 23.48 | 22.63 | 22.91 | 1,222,963 | -0.42(-1.80%) |
Jan 05, 2015 | 23.59 | 23.70 | 23.16 | 23.33 | 1,019,918 | -0.38(-1.60%) |
Jan 02, 2015 | 23.59 | 24.10 | 23.55 | 23.71 | 912,689 | +0.14(+0.59%) |
Dec 31, 2014 | 23.63 | 23.57 | 23.57 | 23.57 | 756,700 | +0.02(+0.08%) |
Dec 30, 2014 | 23.48 | 23.84 | 23.48 | 23.55 | 592,408 | -0.08(-0.34%) |
Dec 29, 2014 | 23.59 | 23.84 | 23.44 | 23.63 | 607,259 | -0.02(-0.06%) |
Dec 26, 2014 | 23.61 | 23.81 | 23.49 | 23.64 | 742,205 | +0.04(+0.19%) |
Dec 24, 2014 | 23.74 | 23.60 | 23.60 | 23.60 | 626,800 | +0.00(+0.00%) |
Dec 23, 2014 | 23.75 | 23.94 | 23.48 | 23.60 | 1,362,654 | -0.16(-0.67%) |
Dec 22, 2014 | 22.84 | 23.78 | 22.80 | 23.76 | 1,695,044 | +1.03(+4.53%) |
Dec 19, 2014 | 22.69 | 22.84 | 22.33 | 22.73 | 1,956,712 | +0.05(+0.22%) |
Dec 18, 2014 | 22.62 | 22.98 | 22.18 | 22.68 | 1,915,950 | +0.29(+1.30%) |
Dec 17, 2014 | 22.85 | 22.90 | 22.32 | 22.39 | 2,377,250 | -0.50(-2.18%) |
Dec 16, 2014 | 23.00 | 23.24 | 22.57 | 22.89 | 5,828,351 | -0.07(-0.30%) |
Dec 15, 2014 | 20.25 | 23.00 | 20.25 | 22.96 | 13,207,927 | +4.12(+21.87%) |
Dec 12, 2014 | 18.58 | 19.14 | 18.58 | 18.84 | 1,007,496 | -0.12(-0.63%) |
Dec 11, 2014 | 19.10 | 19.10 | 18.72 | 18.96 | 1,413,212 | -0.03(-0.16%) |
Dec 10, 2014 | 18.80 | 19.15 | 18.61 | 18.99 | 2,195,384 | +0.01(+0.05%) |
Dec 09, 2014 | 18.20 | 19.01 | 18.03 | 18.98 | 2,741,876 | +0.52(+2.82%) |
Dec 08, 2014 | 18.05 | 18.69 | 18.05 | 18.46 | 1,812,453 | +0.28(+1.54%) |
Dec 05, 2014 | 17.96 | 18.34 | 17.93 | 18.18 | 1,251,198 | +0.23(+1.28%) |
Dec 04, 2014 | 18.05 | 18.25 | 17.49 | 17.95 | 1,561,245 | +0.72(+4.18%) |
Dec 03, 2014 | 16.96 | 17.31 | 16.96 | 17.23 | 1,314,851 | +0.35(+2.07%) |
Dec 02, 2014 | 17.77 | 17.80 | 16.80 | 16.88 | 2,822,423 | -1.00(-5.59%) |
Dec 01, 2014 | 18.25 | 18.30 | 17.73 | 17.88 | 1,198,488 | -0.41(-2.24%) |
Nov 28, 2014 | 18.36 | 18.58 | 18.22 | 18.29 | 531,293 | -0.05(-0.27%) |
Nov 26, 2014 | 18.20 | 18.34 | 18.34 | 18.34 | 915,300 | +0.18(+0.99%) |
Nov 25, 2014 | 18.43 | 18.45 | 18.05 | 18.16 | 1,434,806 | -0.25(-1.36%) |
Nov 24, 2014 | 18.25 | 18.45 | 18.13 | 18.41 | 898,298 | +0.27(+1.49%) |
Nov 21, 2014 | 18.42 | 18.43 | 18.00 | 18.14 | 1,346,970 | +0.02(+0.11%) |
Nov 20, 2014 | 17.75 | 18.14 | 17.66 | 18.12 | 1,055,866 | +0.34(+1.91%) |
Nov 19, 2014 | 18.25 | 18.35 | 17.77 | 17.78 | 1,600,454 | -0.52(-2.84%) |
Nov 18, 2014 | 18.25 | 18.59 | 18.15 | 18.30 | 1,639,965 | +0.08(+0.44%) |
Nov 17, 2014 | 19.07 | 19.07 | 18.02 | 18.22 | 2,773,804 | -0.93(-4.86%) |
Nov 14, 2014 | 19.01 | 19.20 | 18.75 | 19.15 | 1,119,687 | +0.13(+0.68%) |
Nov 13, 2014 | 19.65 | 19.65 | 18.92 | 19.02 | 1,693,762 | -0.54(-2.76%) |
Nov 12, 2014 | 19.50 | 19.66 | 19.28 | 19.56 | 930,200 | -0.03(-0.15%) |
Nov 11, 2014 | 19.60 | 19.70 | 19.47 | 19.59 | 846,552 | -0.10(-0.51%) |
Nov 10, 2014 | 19.53 | 19.72 | 19.40 | 19.69 | 1,308,970 | +0.14(+0.72%) |
Nov 07, 2014 | 19.80 | 19.89 | 19.35 | 19.55 | 1,750,694 | -0.26(-1.31%) |
Nov 06, 2014 | 20.24 | 20.43 | 19.69 | 19.81 | 1,430,259 | -0.37(-1.83%) |
Nov 05, 2014 | 20.41 | 20.45 | 19.96 | 20.18 | 1,513,510 | -0.03(-0.15%) |
Nov 04, 2014 | 19.48 | 20.23 | 19.35 | 20.21 | 1,623,468 | +0.69(+3.53%) |