Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.96 | 25.88 | 23.81 | 24.85 | 605,300 | +0.55(+2.24%) |
Jan 29, 2015 | 25.96 | 26.08 | 23.35 | 24.30 | 780,864 | -2.57(-9.58%) |
Jan 28, 2015 | 27.48 | 27.66 | 26.24 | 26.88 | 241,377 | -0.54(-1.97%) |
Jan 27, 2015 | 26.94 | 27.47 | 26.94 | 27.42 | 141,656 | +0.02(+0.07%) |
Jan 26, 2015 | 26.83 | 27.92 | 26.61 | 27.40 | 229,551 | +0.40(+1.48%) |
Jan 23, 2015 | 26.88 | 27.13 | 26.29 | 27.00 | 167,023 | -0.06(-0.22%) |
Jan 22, 2015 | 26.24 | 27.15 | 25.69 | 27.06 | 90,511 | +1.01(+3.88%) |
Jan 21, 2015 | 26.38 | 26.66 | 25.82 | 26.05 | 68,709 | -0.39(-1.48%) |
Jan 20, 2015 | 26.77 | 27.41 | 26.38 | 26.44 | 218,453 | -0.29(-1.08%) |
Jan 16, 2015 | 25.58 | 26.73 | 26.73 | 26.73 | 91,500 | +1.17(+4.58%) |
Jan 15, 2015 | 26.77 | 26.77 | 25.25 | 25.56 | 115,933 | -1.15(-4.31%) |
Jan 14, 2015 | 25.55 | 26.77 | 25.55 | 26.71 | 110,051 | +0.72(+2.77%) |
Jan 13, 2015 | 27.29 | 28.19 | 25.68 | 25.99 | 566,347 | -0.72(-2.70%) |
Jan 12, 2015 | 26.75 | 26.95 | 26.50 | 26.71 | 130,788 | -0.06(-0.22%) |
Jan 09, 2015 | 26.76 | 26.97 | 26.48 | 26.77 | 105,476 | -0.13(-0.48%) |
Jan 08, 2015 | 27.10 | 27.10 | 25.87 | 26.90 | 111,390 | +1.22(+4.75%) |
Jan 07, 2015 | 25.93 | 26.31 | 25.48 | 25.68 | 85,630 | +0.17(+0.67%) |
Jan 06, 2015 | 26.75 | 27.26 | 25.00 | 25.51 | 139,989 | -1.23(-4.60%) |
Jan 05, 2015 | 27.12 | 27.64 | 26.40 | 26.74 | 211,818 | -0.44(-1.62%) |
Jan 02, 2015 | 26.21 | 27.28 | 25.82 | 27.18 | 145,000 | +1.19(+4.58%) |
Dec 31, 2014 | 25.41 | 25.99 | 25.99 | 25.99 | 446,100 | +0.64(+2.52%) |
Dec 30, 2014 | 26.08 | 26.42 | 25.32 | 25.35 | 196,907 | -0.84(-3.21%) |
Dec 29, 2014 | 26.83 | 26.83 | 25.90 | 26.19 | 136,694 | -0.58(-2.17%) |
Dec 26, 2014 | 26.97 | 27.05 | 26.71 | 26.77 | 66,204 | -0.12(-0.45%) |
Dec 24, 2014 | 27.32 | 26.89 | 26.89 | 26.89 | 65,900 | -0.42(-1.54%) |
Dec 23, 2014 | 27.87 | 27.90 | 26.98 | 27.31 | 129,285 | -0.34(-1.23%) |
Dec 22, 2014 | 27.77 | 28.02 | 27.59 | 27.65 | 79,710 | -0.11(-0.40%) |
Dec 19, 2014 | 27.86 | 28.18 | 27.57 | 27.76 | 219,468 | -0.08(-0.29%) |
Dec 18, 2014 | 28.19 | 28.25 | 27.34 | 27.84 | 258,274 | +0.18(+0.65%) |
Dec 17, 2014 | 26.12 | 27.80 | 25.96 | 27.66 | 229,211 | +1.59(+6.10%) |
Dec 16, 2014 | 26.74 | 27.36 | 26.00 | 26.07 | 224,859 | -0.83(-3.09%) |
Dec 15, 2014 | 27.36 | 27.78 | 26.29 | 26.90 | 180,273 | -0.45(-1.65%) |
Dec 12, 2014 | 27.23 | 27.95 | 27.07 | 27.35 | 158,833 | -0.17(-0.62%) |
Dec 11, 2014 | 27.35 | 27.91 | 27.21 | 27.52 | 230,879 | +0.12(+0.44%) |
Dec 10, 2014 | 28.66 | 28.84 | 27.23 | 27.40 | 199,539 | -1.06(-3.72%) |
Dec 09, 2014 | 27.88 | 29.00 | 27.75 | 28.46 | 219,326 | -0.02(-0.07%) |
Dec 08, 2014 | 29.10 | 29.33 | 27.97 | 28.48 | 225,084 | -0.65(-2.23%) |
Dec 05, 2014 | 29.27 | 29.41 | 28.94 | 29.13 | 164,331 | +0.09(+0.31%) |
Dec 04, 2014 | 28.42 | 29.18 | 28.26 | 29.04 | 235,014 | +0.65(+2.29%) |
Dec 03, 2014 | 28.50 | 28.81 | 27.44 | 28.39 | 435,662 | -0.20(-0.70%) |
Dec 02, 2014 | 28.21 | 28.90 | 27.86 | 28.59 | 183,727 | +0.56(+2.00%) |
Dec 01, 2014 | 29.21 | 29.45 | 27.95 | 28.03 | 272,511 | -1.36(-4.63%) |
Nov 28, 2014 | 29.34 | 29.57 | 29.15 | 29.39 | 174,031 | +0.19(+0.65%) |
Nov 26, 2014 | 28.72 | 29.20 | 29.20 | 29.20 | 172,100 | +0.35(+1.21%) |
Nov 25, 2014 | 29.00 | 29.01 | 28.66 | 28.85 | 132,803 | -0.13(-0.45%) |
Nov 24, 2014 | 29.34 | 29.34 | 28.35 | 28.98 | 332,057 | +0.58(+2.04%) |
Nov 21, 2014 | 28.89 | 29.25 | 28.27 | 28.40 | 127,319 | -0.01(-0.04%) |
Nov 20, 2014 | 28.35 | 29.15 | 27.94 | 28.41 | 172,884 | -0.14(-0.49%) |
Nov 19, 2014 | 27.78 | 28.76 | 27.21 | 28.55 | 143,127 | +0.73(+2.62%) |
Nov 18, 2014 | 29.04 | 29.33 | 27.77 | 27.82 | 219,210 | -1.02(-3.54%) |
Nov 17, 2014 | 29.85 | 29.94 | 28.79 | 28.84 | 139,641 | -1.16(-3.87%) |
Nov 14, 2014 | 29.19 | 30.09 | 28.84 | 30.00 | 171,956 | +0.88(+3.02%) |
Nov 13, 2014 | 29.55 | 29.65 | 28.95 | 29.12 | 613,955 | -0.28(-0.95%) |
Nov 12, 2014 | 29.19 | 29.64 | 29.17 | 29.40 | 111,809 | -0.13(-0.44%) |
Nov 11, 2014 | 29.67 | 29.89 | 29.15 | 29.53 | 226,177 | -0.06(-0.20%) |
Nov 10, 2014 | 28.50 | 29.70 | 28.36 | 29.59 | 143,621 | +1.01(+3.53%) |
Nov 07, 2014 | 28.66 | 28.99 | 28.12 | 28.58 | 378,005 | +0.01(+0.04%) |
Nov 06, 2014 | 28.26 | 28.73 | 28.09 | 28.57 | 233,002 | +0.43(+1.53%) |
Nov 05, 2014 | 28.92 | 28.92 | 27.67 | 28.14 | 247,636 | -0.60(-2.09%) |
Nov 04, 2014 | 29.02 | 29.41 | 28.70 | 28.74 | 238,083 | -0.67(-2.28%) |