Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.75 | 25.24 | 23.80 | 24.19 | 123,809 | -0.70(-2.81%) |
Jan 29, 2015 | 24.81 | 24.96 | 23.57 | 24.89 | 141,838 | +0.08(+0.32%) |
Jan 28, 2015 | 25.57 | 25.79 | 24.20 | 24.81 | 139,072 | -0.50(-1.98%) |
Jan 27, 2015 | 25.84 | 26.32 | 25.06 | 25.31 | 142,484 | -1.01(-3.84%) |
Jan 26, 2015 | 26.01 | 26.43 | 25.41 | 26.32 | 216,932 | +0.30(+1.15%) |
Jan 23, 2015 | 24.97 | 26.07 | 24.59 | 26.02 | 282,006 | +1.06(+4.25%) |
Jan 22, 2015 | 25.37 | 25.48 | 24.27 | 24.96 | 444,821 | -0.18(-0.72%) |
Jan 21, 2015 | 26.33 | 26.45 | 25.01 | 25.14 | 156,637 | -1.32(-4.99%) |
Jan 20, 2015 | 27.47 | 27.50 | 25.93 | 26.46 | 129,321 | -0.96(-3.50%) |
Jan 16, 2015 | 26.74 | 28.26 | 26.74 | 27.42 | 133,323 | +0.65(+2.43%) |
Jan 15, 2015 | 28.89 | 29.07 | 26.00 | 26.77 | 166,004 | -2.05(-7.11%) |
Jan 14, 2015 | 27.94 | 29.11 | 27.94 | 28.82 | 95,608 | +0.36(+1.26%) |
Jan 13, 2015 | 29.32 | 30.10 | 27.84 | 28.46 | 137,473 | -0.53(-1.83%) |
Jan 12, 2015 | 28.89 | 29.22 | 28.26 | 28.99 | 153,169 | +0.03(+0.10%) |
Jan 09, 2015 | 28.94 | 29.48 | 28.42 | 28.96 | 149,463 | -0.07(-0.24%) |
Jan 08, 2015 | 29.18 | 29.43 | 28.70 | 29.03 | 173,278 | +0.23(+0.80%) |
Jan 07, 2015 | 29.74 | 29.74 | 28.31 | 28.80 | 154,035 | -0.70(-2.37%) |
Jan 06, 2015 | 29.50 | 29.86 | 28.50 | 29.50 | 156,147 | -0.01(-0.03%) |
Jan 05, 2015 | 30.94 | 31.00 | 28.13 | 29.51 | 398,040 | -1.79(-5.72%) |
Jan 02, 2015 | 33.11 | 33.56 | 30.01 | 31.30 | 149,266 | -1.54(-4.69%) |
Dec 31, 2014 | 32.79 | 32.84 | 32.84 | 32.84 | 255,800 | +0.13(+0.40%) |
Dec 30, 2014 | 32.49 | 32.87 | 32.47 | 32.71 | 117,242 | +0.01(+0.03%) |
Dec 29, 2014 | 32.85 | 33.04 | 32.33 | 32.70 | 199,801 | -0.18(-0.55%) |
Dec 26, 2014 | 32.85 | 33.03 | 32.38 | 32.88 | 199,419 | +0.10(+0.31%) |
Dec 24, 2014 | 32.36 | 32.78 | 32.78 | 32.78 | 132,100 | +0.75(+2.34%) |
Dec 23, 2014 | 33.84 | 33.84 | 31.99 | 32.03 | 265,031 | -1.59(-4.73%) |
Dec 22, 2014 | 31.99 | 34.28 | 31.96 | 33.62 | 370,765 | +1.85(+5.82%) |
Dec 19, 2014 | 31.74 | 32.75 | 31.20 | 31.77 | 322,227 | -0.05(-0.16%) |
Dec 18, 2014 | 29.63 | 32.78 | 28.80 | 31.82 | 604,660 | +2.84(+9.80%) |
Dec 17, 2014 | 25.05 | 29.31 | 25.01 | 28.98 | 370,719 | +4.02(+16.11%) |
Dec 16, 2014 | 24.11 | 25.64 | 23.95 | 24.96 | 246,712 | +0.64(+2.63%) |
Dec 15, 2014 | 23.85 | 24.41 | 22.78 | 24.32 | 205,132 | +0.64(+2.70%) |
Dec 12, 2014 | 23.24 | 24.21 | 23.05 | 23.68 | 233,464 | +0.12(+0.51%) |
Dec 11, 2014 | 23.79 | 24.70 | 23.43 | 23.56 | 493,414 | -0.04(-0.17%) |
Dec 10, 2014 | 24.11 | 24.31 | 22.92 | 23.60 | 263,154 | -0.56(-2.32%) |
Dec 09, 2014 | 22.84 | 24.25 | 22.37 | 24.16 | 293,625 | +0.93(+4.00%) |
Dec 08, 2014 | 24.03 | 24.26 | 22.90 | 23.23 | 774,926 | -1.07(-4.40%) |
Dec 05, 2014 | 24.78 | 25.35 | 24.01 | 24.30 | 418,916 | -0.23(-0.94%) |
Dec 04, 2014 | 25.96 | 26.80 | 24.39 | 24.53 | 198,278 | -1.39(-5.36%) |
Dec 03, 2014 | 24.90 | 26.22 | 24.53 | 25.92 | 140,088 | +0.98(+3.93%) |
Dec 02, 2014 | 24.16 | 25.31 | 23.82 | 24.94 | 225,884 | +0.81(+3.36%) |
Dec 01, 2014 | 26.98 | 27.04 | 24.01 | 24.13 | 218,820 | -2.96(-10.93%) |
Nov 28, 2014 | 27.44 | 28.27 | 26.30 | 27.09 | 124,728 | -0.21(-0.77%) |
Nov 26, 2014 | 27.20 | 27.30 | 27.30 | 27.30 | 491,900 | +0.03(+0.11%) |
Nov 25, 2014 | 26.41 | 27.68 | 26.17 | 27.27 | 446,415 | +0.92(+3.49%) |
Nov 24, 2014 | 24.97 | 26.45 | 24.70 | 26.35 | 206,889 | +1.47(+5.91%) |
Nov 21, 2014 | 23.70 | 25.07 | 22.95 | 24.88 | 327,688 | +2.06(+9.03%) |
Nov 20, 2014 | 22.30 | 23.11 | 21.80 | 22.82 | 413,027 | +0.36(+1.60%) |
Nov 19, 2014 | 24.34 | 24.43 | 22.34 | 22.46 | 207,690 | -1.95(-7.99%) |
Nov 18, 2014 | 24.45 | 25.53 | 24.38 | 24.41 | 146,276 | +0.03(+0.12%) |
Nov 17, 2014 | 26.53 | 26.53 | 24.23 | 24.38 | 253,101 | -2.27(-8.52%) |
Nov 14, 2014 | 26.00 | 27.05 | 24.91 | 26.65 | 190,349 | +0.61(+2.34%) |
Nov 13, 2014 | 27.72 | 29.25 | 25.96 | 26.04 | 319,194 | -1.56(-5.65%) |
Nov 12, 2014 | 26.46 | 28.11 | 25.81 | 27.60 | 481,873 | +0.92(+3.45%) |
Nov 11, 2014 | 25.41 | 26.83 | 25.02 | 26.68 | 385,432 | +1.18(+4.63%) |
Nov 10, 2014 | 24.61 | 25.82 | 24.35 | 25.50 | 192,896 | +0.80(+3.24%) |
Nov 07, 2014 | 26.50 | 27.72 | 23.98 | 24.70 | 666,267 | -1.86(-7.00%) |
Nov 06, 2014 | 26.03 | 27.20 | 25.66 | 26.56 | 512,921 | +0.57(+2.19%) |
Nov 05, 2014 | 27.80 | 27.85 | 25.52 | 25.99 | 463,574 | -1.37(-5.01%) |
Nov 04, 2014 | 27.87 | 28.52 | 27.01 | 27.36 | 282,046 | -0.61(-2.18%) |