Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.60 | 23.60 | 22.88 | 23.06 | 56,010 | -0.86(-3.59%) |
Jan 29, 2015 | 23.14 | 23.97 | 23.05 | 23.92 | 43,950 | +0.79(+3.43%) |
Jan 28, 2015 | 24.24 | 24.24 | 23.10 | 23.12 | 38,983 | -0.95(-3.95%) |
Jan 27, 2015 | 23.37 | 24.29 | 23.02 | 24.08 | 75,563 | +0.88(+3.78%) |
Jan 26, 2015 | 22.73 | 23.26 | 22.39 | 23.20 | 38,774 | +0.33(+1.42%) |
Jan 23, 2015 | 22.94 | 22.94 | 22.36 | 22.87 | 15,165 | -0.15(-0.65%) |
Jan 22, 2015 | 22.41 | 23.08 | 22.17 | 23.02 | 31,780 | +0.92(+4.15%) |
Jan 21, 2015 | 22.09 | 22.54 | 22.09 | 22.11 | 28,265 | -0.09(-0.41%) |
Jan 20, 2015 | 22.54 | 22.54 | 22.02 | 22.20 | 45,159 | -0.28(-1.23%) |
Jan 16, 2015 | 21.57 | 22.61 | 21.57 | 22.47 | 30,448 | +0.81(+3.74%) |
Jan 15, 2015 | 21.81 | 21.81 | 21.44 | 21.66 | 33,029 | -0.15(-0.69%) |
Jan 14, 2015 | 21.80 | 22.25 | 21.55 | 21.81 | 28,648 | -0.30(-1.36%) |
Jan 13, 2015 | 21.87 | 22.52 | 21.66 | 22.11 | 20,166 | +0.35(+1.61%) |
Jan 12, 2015 | 21.95 | 22.00 | 21.63 | 21.76 | 21,987 | -0.28(-1.25%) |
Jan 09, 2015 | 22.53 | 22.53 | 21.96 | 22.04 | 34,662 | -0.57(-2.51%) |
Jan 08, 2015 | 22.41 | 22.76 | 22.31 | 22.61 | 26,829 | +0.40(+1.80%) |
Jan 07, 2015 | 22.11 | 22.31 | 22.01 | 22.21 | 30,590 | +0.08(+0.38%) |
Jan 06, 2015 | 22.13 | 22.35 | 21.82 | 22.12 | 50,071 | -0.04(-0.19%) |
Jan 05, 2015 | 22.07 | 22.37 | 21.89 | 22.16 | 36,637 | +0.02(+0.08%) |
Jan 02, 2015 | 22.78 | 22.78 | 21.95 | 22.15 | 50,386 | -0.48(-2.10%) |
Dec 31, 2014 | 23.17 | 22.62 | 22.62 | 22.62 | 26,952 | -0.46(-1.99%) |
Dec 30, 2014 | 23.02 | 23.17 | 22.89 | 23.08 | 23,811 | -0.10(-0.43%) |
Dec 29, 2014 | 23.08 | 23.22 | 22.87 | 23.18 | 37,633 | +0.24(+1.06%) |
Dec 26, 2014 | 22.99 | 23.03 | 22.74 | 22.94 | 13,069 | +0.10(+0.44%) |
Dec 24, 2014 | 23.17 | 22.84 | 22.84 | 22.84 | 27,791 | -0.34(-1.48%) |
Dec 23, 2014 | 22.96 | 23.26 | 22.82 | 23.18 | 35,832 | +0.25(+1.09%) |
Dec 22, 2014 | 22.64 | 22.96 | 22.56 | 22.93 | 24,994 | +0.23(+1.03%) |
Dec 19, 2014 | 22.44 | 22.83 | 22.20 | 22.70 | 137,864 | +0.20(+0.89%) |
Dec 18, 2014 | 22.13 | 22.54 | 21.96 | 22.50 | 50,474 | +0.41(+1.85%) |
Dec 17, 2014 | 21.75 | 22.12 | 21.61 | 22.09 | 68,041 | +0.30(+1.38%) |
Dec 16, 2014 | 21.40 | 22.07 | 21.35 | 21.79 | 39,721 | +0.44(+2.07%) |
Dec 15, 2014 | 21.49 | 21.63 | 21.27 | 21.35 | 37,774 | -0.11(-0.51%) |
Dec 12, 2014 | 21.34 | 21.88 | 21.34 | 21.45 | 27,809 | -0.17(-0.77%) |
Dec 11, 2014 | 21.59 | 22.04 | 21.54 | 21.62 | 33,639 | +0.08(+0.39%) |
Dec 10, 2014 | 22.16 | 22.16 | 21.35 | 21.54 | 46,585 | -0.76(-3.41%) |
Dec 09, 2014 | 21.47 | 22.34 | 21.27 | 22.30 | 37,081 | +0.62(+2.85%) |
Dec 08, 2014 | 21.66 | 22.12 | 21.63 | 21.68 | 35,027 | +0.03(+0.15%) |
Dec 05, 2014 | 21.48 | 21.87 | 21.47 | 21.65 | 48,310 | +0.18(+0.86%) |
Dec 04, 2014 | 21.18 | 21.63 | 20.87 | 21.46 | 34,979 | +0.25(+1.18%) |
Dec 03, 2014 | 20.42 | 21.30 | 20.26 | 21.21 | 40,651 | +0.83(+4.05%) |
Dec 02, 2014 | 20.22 | 20.64 | 20.14 | 20.39 | 33,620 | +0.16(+0.78%) |
Dec 01, 2014 | 20.79 | 20.79 | 20.22 | 20.23 | 31,513 | -0.70(-3.35%) |
Nov 28, 2014 | 21.42 | 21.50 | 20.88 | 20.93 | 21,792 | -0.44(-2.07%) |
Nov 26, 2014 | 21.25 | 21.37 | 21.37 | 21.37 | 26,593 | +0.01(+0.04%) |
Nov 25, 2014 | 21.35 | 21.45 | 21.34 | 21.36 | 14,821 | -0.05(-0.23%) |
Nov 24, 2014 | 21.14 | 21.53 | 21.14 | 21.41 | 58,729 | +0.26(+1.22%) |
Nov 21, 2014 | 21.55 | 21.55 | 21.11 | 21.15 | 37,182 | -0.13(-0.63%) |
Nov 20, 2014 | 21.29 | 21.35 | 21.07 | 21.29 | 23,912 | -0.15(-0.70%) |
Nov 19, 2014 | 21.92 | 21.92 | 21.28 | 21.44 | 65,541 | -0.58(-2.62%) |
Nov 18, 2014 | 21.66 | 22.10 | 21.62 | 22.01 | 87,451 | +0.34(+1.57%) |
Nov 17, 2014 | 21.72 | 21.86 | 21.60 | 21.67 | 17,864 | -0.18(-0.84%) |
Nov 14, 2014 | 21.76 | 21.91 | 21.67 | 21.86 | 33,347 | +0.12(+0.57%) |
Nov 13, 2014 | 22.10 | 22.10 | 21.73 | 21.73 | 28,021 | -0.26(-1.17%) |
Nov 12, 2014 | 21.83 | 22.00 | 21.76 | 21.99 | 70,014 | +0.03(+0.15%) |
Nov 11, 2014 | 22.12 | 22.27 | 21.94 | 21.96 | 40,186 | -0.27(-1.20%) |
Nov 10, 2014 | 22.29 | 22.61 | 22.11 | 22.22 | 32,670 | -0.12(-0.52%) |
Nov 07, 2014 | 22.45 | 22.45 | 22.21 | 22.34 | 20,078 | -0.16(-0.70%) |
Nov 06, 2014 | 22.48 | 22.61 | 22.37 | 22.50 | 38,354 | +0.03(+0.15%) |
Nov 05, 2014 | 22.45 | 22.70 | 22.30 | 22.46 | 30,455 | +0.07(+0.33%) |
Nov 04, 2014 | 22.18 | 22.44 | 22.12 | 22.39 | 27,427 | +0.22(+0.98%) |