Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.30 | 23.70 | 23.01 | 23.42 | 714,092 | +0.03(+0.11%) |
Jan 29, 2015 | 23.51 | 23.93 | 23.30 | 23.39 | 822,816 | +0.01(+0.06%) |
Jan 28, 2015 | 23.68 | 23.68 | 23.22 | 23.38 | 922,372 | -0.31(-1.30%) |
Jan 27, 2015 | 23.61 | 23.78 | 23.45 | 23.69 | 714,921 | -0.05(-0.22%) |
Jan 26, 2015 | 24.45 | 24.56 | 23.69 | 23.74 | 961,840 | -1.09(-4.39%) |
Jan 23, 2015 | 24.76 | 25.17 | 24.72 | 24.83 | 549,004 | +0.06(+0.24%) |
Jan 22, 2015 | 24.51 | 24.81 | 24.51 | 24.78 | 1,369,502 | +0.29(+1.18%) |
Jan 21, 2015 | 25.23 | 25.23 | 24.45 | 24.49 | 965,935 | -0.68(-2.69%) |
Jan 20, 2015 | 25.73 | 25.75 | 25.14 | 25.16 | 798,150 | -0.65(-2.52%) |
Jan 16, 2015 | 25.25 | 25.86 | 25.22 | 25.81 | 461,854 | +0.43(+1.71%) |
Jan 15, 2015 | 25.50 | 25.50 | 25.12 | 25.38 | 402,921 | +0.03(+0.10%) |
Jan 14, 2015 | 25.49 | 25.73 | 25.08 | 25.35 | 402,349 | -0.24(-0.95%) |
Jan 13, 2015 | 25.41 | 25.74 | 25.38 | 25.60 | 563,123 | +0.24(+0.96%) |
Jan 12, 2015 | 25.22 | 25.45 | 25.13 | 25.35 | 672,161 | +0.01(+0.03%) |
Jan 09, 2015 | 25.45 | 25.52 | 25.23 | 25.35 | 421,555 | -0.11(-0.44%) |
Jan 08, 2015 | 25.35 | 25.65 | 25.22 | 25.46 | 307,625 | +0.26(+1.02%) |
Jan 07, 2015 | 25.18 | 25.38 | 24.87 | 25.20 | 556,283 | +0.12(+0.50%) |
Jan 06, 2015 | 24.95 | 25.29 | 24.86 | 25.08 | 596,165 | +0.09(+0.37%) |
Jan 05, 2015 | 25.46 | 25.52 | 24.89 | 24.99 | 588,055 | -0.51(-2.01%) |
Jan 02, 2015 | 25.45 | 25.71 | 25.39 | 25.50 | 379,501 | -0.05(-0.18%) |
Dec 31, 2014 | 25.67 | 25.54 | 25.54 | 25.54 | 300,452 | -0.09(-0.33%) |
Dec 30, 2014 | 25.65 | 25.83 | 25.59 | 25.63 | 402,632 | +0.03(+0.13%) |
Dec 29, 2014 | 25.85 | 25.96 | 25.58 | 25.60 | 457,766 | -0.37(-1.42%) |
Dec 26, 2014 | 25.71 | 26.07 | 25.71 | 25.96 | 353,995 | +0.25(+0.97%) |
Dec 24, 2014 | 25.60 | 25.72 | 25.72 | 25.72 | 275,503 | +0.15(+0.59%) |
Dec 23, 2014 | 25.29 | 25.60 | 25.24 | 25.56 | 646,103 | +0.24(+0.93%) |
Dec 22, 2014 | 25.71 | 25.88 | 25.23 | 25.33 | 466,920 | -0.28(-1.08%) |
Dec 19, 2014 | 25.49 | 25.83 | 25.31 | 25.60 | 993,540 | +0.19(+0.75%) |
Dec 18, 2014 | 25.61 | 25.69 | 24.94 | 25.41 | 741,712 | +0.09(+0.34%) |
Dec 17, 2014 | 25.27 | 25.50 | 24.81 | 25.33 | 469,117 | +0.12(+0.50%) |
Dec 16, 2014 | 24.86 | 25.40 | 24.78 | 25.20 | 510,849 | +0.28(+1.13%) |
Dec 15, 2014 | 25.20 | 25.49 | 24.78 | 24.92 | 642,219 | -0.22(-0.89%) |
Dec 12, 2014 | 25.55 | 25.55 | 25.07 | 25.14 | 555,892 | -0.53(-2.07%) |
Dec 11, 2014 | 25.16 | 25.83 | 25.08 | 25.68 | 519,328 | +0.50(+1.98%) |
Dec 10, 2014 | 25.64 | 25.67 | 25.07 | 25.18 | 672,915 | -0.52(-2.02%) |
Dec 09, 2014 | 25.40 | 25.71 | 25.20 | 25.70 | 569,104 | +0.16(+0.64%) |
Dec 08, 2014 | 25.51 | 25.75 | 25.33 | 25.53 | 636,058 | -0.10(-0.41%) |
Dec 05, 2014 | 25.65 | 25.91 | 25.42 | 25.64 | 521,026 | -0.12(-0.45%) |
Dec 04, 2014 | 25.97 | 26.13 | 25.69 | 25.75 | 453,018 | -0.22(-0.85%) |
Dec 03, 2014 | 25.92 | 26.02 | 25.67 | 25.97 | 524,528 | +0.03(+0.13%) |
Dec 02, 2014 | 26.26 | 26.33 | 25.84 | 25.94 | 429,684 | -0.38(-1.46%) |
Dec 01, 2014 | 26.27 | 26.72 | 26.17 | 26.33 | 689,316 | +0.18(+0.70%) |
Nov 28, 2014 | 26.14 | 26.37 | 25.99 | 26.14 | 265,550 | -0.12(-0.47%) |
Nov 26, 2014 | 26.14 | 26.27 | 26.27 | 26.27 | 354,631 | +0.13(+0.50%) |
Nov 25, 2014 | 25.94 | 26.22 | 25.79 | 26.14 | 489,203 | +0.27(+1.06%) |
Nov 24, 2014 | 26.11 | 26.28 | 25.70 | 25.86 | 526,004 | -0.26(-0.99%) |
Nov 21, 2014 | 26.17 | 26.30 | 25.94 | 26.12 | 363,586 | +0.18(+0.68%) |
Nov 20, 2014 | 26.05 | 26.33 | 25.77 | 25.95 | 619,051 | -0.18(-0.67%) |
Nov 19, 2014 | 25.71 | 26.23 | 25.64 | 26.12 | 763,193 | +0.36(+1.41%) |
Nov 18, 2014 | 25.44 | 25.81 | 25.40 | 25.76 | 582,919 | +0.38(+1.51%) |
Nov 17, 2014 | 24.88 | 25.53 | 24.86 | 25.38 | 662,286 | +0.44(+1.77%) |
Nov 14, 2014 | 24.79 | 24.97 | 24.67 | 24.94 | 374,314 | +0.18(+0.74%) |
Nov 13, 2014 | 24.74 | 24.79 | 24.54 | 24.75 | 396,839 | +0.07(+0.29%) |
Nov 12, 2014 | 24.46 | 24.69 | 24.42 | 24.68 | 521,980 | +0.22(+0.90%) |
Nov 11, 2014 | 24.38 | 24.61 | 24.38 | 24.46 | 353,286 | +0.14(+0.56%) |
Nov 10, 2014 | 24.27 | 24.40 | 24.19 | 24.32 | 380,837 | +0.12(+0.48%) |
Nov 07, 2014 | 24.32 | 24.48 | 24.17 | 24.21 | 605,306 | -0.01(-0.05%) |
Nov 06, 2014 | 24.73 | 24.76 | 24.09 | 24.22 | 510,005 | -0.53(-2.13%) |
Nov 05, 2014 | 24.58 | 24.82 | 24.45 | 24.75 | 544,974 | +0.16(+0.63%) |
Nov 04, 2014 | 24.41 | 24.62 | 24.29 | 24.59 | 648,330 | +0.08(+0.32%) |