Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.09 | 26.31 | 25.69 | 26.08 | 99,471 | +0.08(+0.33%) |
Jan 29, 2015 | 26.18 | 26.38 | 25.14 | 25.99 | 359,379 | -0.01(-0.02%) |
Jan 28, 2015 | 26.21 | 26.36 | 25.74 | 26.00 | 190,095 | -0.02(-0.07%) |
Jan 27, 2015 | 26.23 | 26.70 | 25.30 | 26.02 | 252,879 | -0.21(-0.79%) |
Jan 26, 2015 | 25.49 | 26.80 | 25.02 | 26.23 | 332,953 | +0.80(+3.15%) |
Jan 23, 2015 | 24.43 | 25.47 | 24.39 | 25.43 | 715,474 | +1.09(+4.49%) |
Jan 22, 2015 | 24.74 | 24.90 | 24.24 | 24.34 | 237,850 | -0.47(-1.89%) |
Jan 21, 2015 | 24.67 | 25.24 | 24.55 | 24.80 | 258,132 | +0.05(+0.21%) |
Jan 20, 2015 | 25.23 | 25.23 | 24.59 | 24.75 | 168,041 | -0.24(-0.96%) |
Jan 16, 2015 | 25.57 | 25.72 | 24.46 | 24.99 | 224,527 | -0.66(-2.59%) |
Jan 15, 2015 | 26.22 | 26.36 | 25.51 | 25.66 | 130,168 | -0.35(-1.35%) |
Jan 14, 2015 | 25.87 | 26.14 | 25.05 | 26.01 | 210,905 | -0.24(-0.92%) |
Jan 13, 2015 | 25.87 | 26.87 | 25.38 | 26.25 | 461,428 | +0.83(+3.25%) |
Jan 12, 2015 | 24.77 | 25.42 | 24.35 | 25.42 | 186,629 | +0.75(+3.06%) |
Jan 09, 2015 | 24.19 | 25.36 | 24.06 | 24.67 | 311,417 | +0.86(+3.61%) |
Jan 08, 2015 | 23.86 | 23.93 | 23.04 | 23.81 | 211,012 | +0.04(+0.16%) |
Jan 07, 2015 | 22.78 | 23.85 | 22.70 | 23.77 | 103,703 | +1.33(+5.94%) |
Jan 06, 2015 | 22.44 | 22.89 | 22.31 | 22.44 | 256,742 | +0.07(+0.32%) |
Jan 05, 2015 | 22.11 | 22.55 | 21.95 | 22.36 | 239,849 | +0.25(+1.12%) |
Jan 02, 2015 | 22.12 | 22.30 | 21.92 | 22.12 | 85,178 | +0.16(+0.74%) |
Dec 31, 2014 | 21.19 | 21.95 | 21.95 | 21.95 | 257,803 | +0.72(+3.37%) |
Dec 30, 2014 | 21.26 | 21.41 | 20.99 | 21.24 | 215,953 | +0.03(+0.12%) |
Dec 29, 2014 | 21.00 | 21.42 | 20.85 | 21.21 | 344,189 | +0.21(+1.02%) |
Dec 26, 2014 | 21.31 | 21.34 | 20.80 | 21.00 | 202,717 | -0.33(-1.56%) |
Dec 24, 2014 | 21.23 | 21.33 | 21.33 | 21.33 | 116,833 | +0.09(+0.43%) |
Dec 23, 2014 | 22.18 | 22.32 | 21.24 | 21.24 | 153,276 | -0.72(-3.26%) |
Dec 22, 2014 | 22.32 | 22.32 | 21.63 | 21.95 | 130,947 | -0.29(-1.29%) |
Dec 19, 2014 | 22.38 | 22.66 | 22.11 | 22.24 | 98,391 | -0.18(-0.78%) |
Dec 18, 2014 | 22.44 | 22.89 | 22.32 | 22.42 | 161,055 | +0.16(+0.73%) |
Dec 17, 2014 | 21.49 | 22.73 | 21.00 | 22.25 | 387,891 | +0.74(+3.42%) |
Dec 16, 2014 | 21.14 | 21.54 | 20.50 | 21.52 | 627,212 | +0.16(+0.73%) |
Dec 15, 2014 | 21.30 | 21.48 | 20.18 | 21.36 | 250,522 | +0.12(+0.55%) |
Dec 12, 2014 | 21.24 | 21.50 | 21.15 | 21.25 | 209,701 | -0.15(-0.70%) |
Dec 11, 2014 | 21.47 | 21.64 | 21.26 | 21.39 | 247,958 | -0.01(-0.03%) |
Dec 10, 2014 | 22.25 | 22.66 | 21.26 | 21.40 | 146,895 | -1.15(-5.11%) |
Dec 09, 2014 | 22.53 | 22.80 | 22.29 | 22.55 | 214,499 | -0.24(-1.06%) |
Dec 08, 2014 | 23.21 | 23.29 | 22.60 | 22.79 | 319,101 | -0.46(-1.99%) |
Dec 05, 2014 | 23.41 | 23.43 | 22.81 | 23.26 | 235,976 | +0.01(+0.06%) |
Dec 04, 2014 | 23.17 | 23.47 | 22.87 | 23.24 | 157,539 | -0.10(-0.42%) |
Dec 03, 2014 | 23.68 | 24.11 | 23.23 | 23.34 | 191,959 | -0.20(-0.86%) |
Dec 02, 2014 | 23.65 | 24.23 | 23.07 | 23.54 | 208,064 | +0.00(+0.00%) |
Dec 01, 2014 | 24.43 | 25.09 | 23.44 | 23.54 | 416,426 | -1.05(-4.28%) |
Nov 28, 2014 | 23.80 | 25.25 | 23.65 | 24.60 | 343,510 | +0.62(+2.60%) |
Nov 26, 2014 | 23.39 | 23.97 | 23.97 | 23.97 | 237,357 | +0.72(+3.08%) |
Nov 25, 2014 | 22.97 | 23.41 | 22.59 | 23.26 | 464,926 | +0.38(+1.65%) |
Nov 24, 2014 | 23.24 | 23.24 | 22.78 | 22.88 | 233,600 | -0.02(-0.09%) |
Nov 21, 2014 | 22.90 | 23.00 | 22.53 | 22.90 | 280,739 | +0.31(+1.35%) |
Nov 20, 2014 | 22.77 | 22.96 | 22.36 | 22.59 | 195,755 | -0.37(-1.61%) |
Nov 19, 2014 | 23.20 | 23.20 | 22.76 | 22.96 | 264,805 | -0.13(-0.56%) |
Nov 18, 2014 | 22.69 | 23.45 | 22.62 | 23.09 | 209,137 | +0.49(+2.16%) |
Nov 17, 2014 | 22.60 | 23.16 | 22.50 | 22.60 | 260,710 | +0.05(+0.20%) |
Nov 14, 2014 | 22.08 | 22.59 | 21.79 | 22.56 | 240,879 | +0.47(+2.15%) |
Nov 13, 2014 | 22.77 | 22.94 | 22.08 | 22.08 | 222,333 | -0.50(-2.22%) |
Nov 12, 2014 | 22.74 | 22.91 | 22.25 | 22.59 | 70,000 | -0.10(-0.46%) |
Nov 11, 2014 | 22.62 | 22.90 | 22.51 | 22.69 | 83,637 | -0.07(-0.31%) |
Nov 10, 2014 | 22.70 | 23.08 | 22.44 | 22.76 | 181,850 | -0.04(-0.17%) |
Nov 07, 2014 | 22.78 | 23.45 | 22.28 | 22.80 | 263,529 | +0.01(+0.03%) |
Nov 06, 2014 | 23.13 | 23.13 | 22.55 | 22.79 | 105,751 | -0.27(-1.16%) |
Nov 05, 2014 | 23.48 | 23.92 | 22.87 | 23.06 | 172,534 | -0.14(-0.62%) |
Nov 04, 2014 | 23.45 | 23.80 | 23.08 | 23.20 | 163,473 | -0.18(-0.75%) |