Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.88 | 23.93 | 23.01 | 23.02 | 251,598 | -1.10(-4.56%) |
Jan 29, 2015 | 24.25 | 24.36 | 23.71 | 24.12 | 240,729 | +0.02(+0.09%) |
Jan 28, 2015 | 25.15 | 25.30 | 24.05 | 24.10 | 224,457 | -1.01(-4.03%) |
Jan 27, 2015 | 25.49 | 25.53 | 25.09 | 25.11 | 185,599 | -0.57(-2.21%) |
Jan 26, 2015 | 25.51 | 26.05 | 25.11 | 25.68 | 305,518 | +0.27(+1.07%) |
Jan 23, 2015 | 25.19 | 25.95 | 24.66 | 25.41 | 394,147 | +0.44(+1.77%) |
Jan 22, 2015 | 24.57 | 25.01 | 24.14 | 24.97 | 368,833 | +0.61(+2.52%) |
Jan 21, 2015 | 22.71 | 24.57 | 22.58 | 24.35 | 1,053,975 | +1.61(+7.08%) |
Jan 20, 2015 | 22.66 | 22.80 | 22.37 | 22.74 | 59,747 | +0.08(+0.36%) |
Jan 16, 2015 | 22.12 | 22.71 | 22.12 | 22.66 | 84,691 | +0.47(+2.13%) |
Jan 15, 2015 | 22.31 | 22.32 | 22.04 | 22.19 | 59,548 | -0.05(-0.23%) |
Jan 14, 2015 | 22.09 | 22.34 | 21.92 | 22.24 | 63,041 | +0.01(+0.07%) |
Jan 13, 2015 | 22.21 | 22.63 | 21.99 | 22.23 | 76,350 | +0.24(+1.07%) |
Jan 12, 2015 | 22.04 | 22.06 | 21.82 | 21.99 | 90,039 | -0.11(-0.50%) |
Jan 09, 2015 | 22.12 | 22.21 | 21.89 | 22.10 | 104,743 | -0.04(-0.17%) |
Jan 08, 2015 | 22.04 | 22.28 | 22.01 | 22.14 | 261,415 | +0.23(+1.04%) |
Jan 07, 2015 | 21.70 | 21.92 | 21.67 | 21.91 | 66,086 | +0.32(+1.50%) |
Jan 06, 2015 | 21.95 | 22.15 | 21.48 | 21.59 | 105,282 | -0.43(-1.95%) |
Jan 05, 2015 | 22.18 | 22.40 | 21.82 | 22.01 | 85,006 | -0.34(-1.52%) |
Jan 02, 2015 | 22.68 | 22.74 | 22.13 | 22.35 | 109,879 | -0.27(-1.21%) |
Dec 31, 2014 | 23.00 | 22.63 | 22.63 | 22.63 | 128,284 | -0.21(-0.94%) |
Dec 30, 2014 | 22.88 | 23.02 | 22.82 | 22.84 | 50,219 | -0.04(-0.16%) |
Dec 29, 2014 | 22.57 | 22.99 | 22.57 | 22.88 | 71,293 | +0.29(+1.27%) |
Dec 26, 2014 | 22.83 | 22.83 | 22.57 | 22.59 | 41,429 | -0.09(-0.39%) |
Dec 24, 2014 | 22.61 | 22.68 | 22.68 | 22.68 | 37,388 | +0.16(+0.72%) |
Dec 23, 2014 | 22.71 | 22.88 | 22.46 | 22.52 | 82,090 | -0.18(-0.78%) |
Dec 22, 2014 | 22.52 | 22.77 | 22.45 | 22.69 | 86,999 | +0.32(+1.42%) |
Dec 19, 2014 | 22.35 | 22.52 | 22.15 | 22.37 | 313,170 | -0.21(-0.95%) |
Dec 18, 2014 | 22.15 | 22.60 | 21.97 | 22.59 | 138,112 | +0.63(+2.86%) |
Dec 17, 2014 | 21.37 | 22.00 | 21.32 | 21.96 | 146,599 | +0.66(+3.11%) |
Dec 16, 2014 | 20.92 | 21.42 | 20.81 | 21.30 | 153,835 | +0.37(+1.76%) |
Dec 15, 2014 | 21.31 | 21.35 | 20.90 | 20.93 | 95,685 | -0.36(-1.69%) |
Dec 12, 2014 | 21.42 | 21.62 | 21.26 | 21.29 | 77,578 | -0.27(-1.23%) |
Dec 11, 2014 | 21.50 | 21.74 | 21.45 | 21.56 | 69,613 | +0.21(+0.97%) |
Dec 10, 2014 | 21.56 | 21.73 | 21.31 | 21.35 | 72,732 | -0.35(-1.63%) |
Dec 09, 2014 | 21.40 | 21.85 | 21.36 | 21.70 | 79,754 | +0.02(+0.10%) |
Dec 08, 2014 | 21.59 | 21.85 | 21.45 | 21.68 | 88,102 | +0.08(+0.37%) |
Dec 05, 2014 | 21.33 | 21.70 | 21.33 | 21.60 | 57,186 | +0.27(+1.24%) |
Dec 04, 2014 | 21.57 | 21.58 | 21.32 | 21.34 | 77,756 | -0.24(-1.13%) |
Dec 03, 2014 | 21.44 | 21.59 | 21.44 | 21.58 | 93,841 | +0.01(+0.03%) |
Dec 02, 2014 | 21.21 | 21.59 | 21.18 | 21.57 | 70,909 | +0.32(+1.52%) |
Dec 01, 2014 | 21.45 | 21.55 | 21.23 | 21.25 | 102,477 | -0.21(-0.96%) |
Nov 28, 2014 | 21.62 | 21.94 | 21.42 | 21.45 | 222,897 | -0.11(-0.51%) |
Nov 26, 2014 | 21.36 | 21.56 | 21.56 | 21.56 | 49,170 | +0.15(+0.72%) |
Nov 25, 2014 | 21.39 | 21.44 | 21.21 | 21.41 | 67,701 | +0.02(+0.10%) |
Nov 24, 2014 | 21.15 | 21.40 | 21.10 | 21.39 | 62,630 | +0.24(+1.15%) |
Nov 21, 2014 | 21.35 | 21.35 | 21.03 | 21.14 | 154,316 | +0.06(+0.28%) |
Nov 20, 2014 | 21.15 | 21.20 | 21.04 | 21.09 | 65,347 | -0.10(-0.45%) |
Nov 19, 2014 | 21.38 | 21.52 | 21.10 | 21.18 | 98,144 | -0.24(-1.10%) |
Nov 18, 2014 | 21.41 | 21.57 | 21.36 | 21.42 | 119,798 | +0.04(+0.21%) |
Nov 17, 2014 | 21.36 | 21.45 | 21.33 | 21.37 | 75,952 | +0.06(+0.28%) |
Nov 14, 2014 | 21.53 | 21.67 | 21.29 | 21.31 | 86,387 | -0.25(-1.16%) |
Nov 13, 2014 | 21.75 | 21.84 | 21.48 | 21.56 | 75,681 | -0.12(-0.54%) |
Nov 12, 2014 | 21.53 | 21.73 | 21.53 | 21.68 | 73,211 | -0.01(-0.03%) |
Nov 11, 2014 | 21.67 | 21.71 | 21.50 | 21.69 | 88,537 | +0.05(+0.24%) |
Nov 10, 2014 | 21.50 | 21.70 | 21.28 | 21.64 | 88,836 | +0.20(+0.93%) |
Nov 07, 2014 | 21.76 | 21.76 | 21.36 | 21.44 | 98,641 | -0.29(-1.32%) |
Nov 06, 2014 | 21.75 | 21.81 | 21.53 | 21.73 | 83,291 | +0.04(+0.20%) |
Nov 05, 2014 | 21.75 | 21.98 | 21.64 | 21.68 | 105,582 | +0.01(+0.03%) |
Nov 04, 2014 | 21.66 | 21.88 | 21.47 | 21.67 | 121,338 | -0.01(-0.07%) |