Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.22 | 26.89 | 25.80 | 26.31 | 632,390 | +0.11(+0.42%) |
Jan 29, 2015 | 26.25 | 26.60 | 25.57 | 26.20 | 474,695 | -0.81(-3.00%) |
Jan 28, 2015 | 27.33 | 27.99 | 25.26 | 27.01 | 462,662 | -0.33(-1.21%) |
Jan 27, 2015 | 26.32 | 28.00 | 26.25 | 27.34 | 261,558 | +0.59(+2.21%) |
Jan 26, 2015 | 25.04 | 27.40 | 25.01 | 26.75 | 504,075 | +1.80(+7.21%) |
Jan 23, 2015 | 24.94 | 27.44 | 24.50 | 24.95 | 188,460 | +0.06(+0.24%) |
Jan 22, 2015 | 25.20 | 26.00 | 23.58 | 24.89 | 295,736 | +0.29(+1.18%) |
Jan 21, 2015 | 25.85 | 26.16 | 24.17 | 24.60 | 249,178 | -1.25(-4.84%) |
Jan 20, 2015 | 25.97 | 26.48 | 25.06 | 25.85 | 354,609 | +0.81(+3.23%) |
Jan 16, 2015 | 24.56 | 26.17 | 24.37 | 25.04 | 471,613 | +0.39(+1.58%) |
Jan 15, 2015 | 26.21 | 26.28 | 24.38 | 24.65 | 223,981 | -1.39(-5.34%) |
Jan 14, 2015 | 26.04 | 27.08 | 25.95 | 26.04 | 312,213 | -0.21(-0.80%) |
Jan 13, 2015 | 28.13 | 28.40 | 26.06 | 26.25 | 436,418 | -1.75(-6.25%) |
Jan 12, 2015 | 25.83 | 28.29 | 25.82 | 28.00 | 872,228 | +3.09(+12.40%) |
Jan 09, 2015 | 23.32 | 25.62 | 23.27 | 24.91 | 287,967 | +1.44(+6.14%) |
Jan 08, 2015 | 23.64 | 23.97 | 23.03 | 23.47 | 377,201 | -0.17(-0.72%) |
Jan 07, 2015 | 22.83 | 24.00 | 22.00 | 23.64 | 2,481,254 | +0.64(+2.78%) |
Jan 06, 2015 | 25.69 | 26.35 | 22.53 | 23.00 | 583,292 | -3.92(-14.56%) |
Jan 05, 2015 | 27.72 | 27.82 | 26.82 | 26.92 | 258,230 | -0.79(-2.85%) |
Jan 02, 2015 | 27.31 | 28.47 | 27.24 | 27.71 | 149,002 | +0.71(+2.63%) |
Dec 31, 2014 | 26.15 | 27.00 | 27.00 | 27.00 | 225,500 | +0.81(+3.09%) |
Dec 30, 2014 | 26.35 | 27.16 | 26.06 | 26.19 | 85,314 | -0.33(-1.24%) |
Dec 29, 2014 | 27.29 | 28.00 | 26.03 | 26.52 | 140,342 | -0.81(-2.96%) |
Dec 26, 2014 | 26.37 | 27.66 | 26.22 | 27.33 | 90,088 | +1.21(+4.63%) |
Dec 24, 2014 | 26.05 | 26.12 | 26.12 | 26.12 | 67,600 | +0.07(+0.27%) |
Dec 23, 2014 | 27.37 | 27.37 | 25.10 | 26.05 | 256,627 | -1.34(-4.89%) |
Dec 22, 2014 | 25.59 | 27.83 | 25.59 | 27.39 | 363,015 | +1.50(+5.79%) |
Dec 19, 2014 | 24.22 | 26.24 | 24.00 | 25.89 | 857,068 | +1.61(+6.63%) |
Dec 18, 2014 | 22.66 | 24.51 | 22.28 | 24.28 | 406,419 | +1.86(+8.30%) |
Dec 17, 2014 | 22.41 | 22.71 | 21.92 | 22.42 | 284,349 | +0.50(+2.28%) |
Dec 16, 2014 | 21.87 | 22.50 | 20.91 | 21.92 | 857,741 | +0.07(+0.32%) |
Dec 15, 2014 | 22.45 | 23.15 | 21.58 | 21.85 | 246,617 | -0.28(-1.27%) |
Dec 12, 2014 | 23.12 | 23.91 | 22.01 | 22.13 | 205,331 | -1.12(-4.82%) |
Dec 11, 2014 | 22.14 | 23.54 | 22.14 | 23.25 | 351,350 | +1.10(+4.97%) |
Dec 10, 2014 | 21.57 | 22.68 | 21.46 | 22.15 | 493,262 | +0.55(+2.55%) |
Dec 09, 2014 | 20.86 | 21.96 | 20.75 | 21.60 | 331,636 | +0.10(+0.47%) |
Dec 08, 2014 | 20.85 | 22.24 | 20.85 | 21.50 | 373,601 | +0.69(+3.32%) |
Dec 05, 2014 | 20.68 | 21.15 | 20.68 | 20.81 | 210,238 | +0.16(+0.77%) |
Dec 04, 2014 | 20.58 | 21.21 | 20.35 | 20.65 | 161,836 | -0.25(-1.20%) |
Dec 03, 2014 | 21.01 | 21.42 | 20.66 | 20.90 | 252,731 | -0.03(-0.14%) |
Dec 02, 2014 | 20.51 | 21.25 | 20.30 | 20.93 | 232,099 | +0.65(+3.21%) |
Dec 01, 2014 | 20.42 | 21.77 | 19.91 | 20.28 | 268,193 | -0.28(-1.36%) |
Nov 28, 2014 | 20.01 | 21.45 | 19.60 | 20.56 | 172,212 | +0.09(+0.44%) |
Nov 26, 2014 | 20.06 | 20.47 | 20.47 | 20.47 | 272,500 | +0.22(+1.09%) |
Nov 25, 2014 | 20.25 | 20.44 | 19.48 | 20.25 | 432,871 | -0.45(-2.17%) |
Nov 24, 2014 | 16.57 | 20.76 | 16.51 | 20.70 | 704,288 | +4.95(+31.43%) |
Nov 21, 2014 | 15.85 | 15.93 | 15.44 | 15.75 | 128,789 | +0.01(+0.06%) |
Nov 20, 2014 | 15.23 | 15.83 | 15.03 | 15.74 | 77,449 | +0.39(+2.54%) |
Nov 19, 2014 | 15.34 | 15.50 | 15.06 | 15.35 | 56,999 | -0.08(-0.52%) |
Nov 18, 2014 | 15.21 | 15.55 | 15.16 | 15.43 | 34,380 | +0.22(+1.45%) |
Nov 17, 2014 | 15.15 | 15.45 | 14.76 | 15.21 | 75,223 | +0.02(+0.13%) |
Nov 14, 2014 | 14.76 | 15.50 | 14.43 | 15.19 | 195,933 | +0.41(+2.77%) |
Nov 13, 2014 | 14.53 | 15.00 | 14.13 | 14.78 | 86,797 | +0.24(+1.65%) |
Nov 12, 2014 | 14.01 | 14.55 | 14.01 | 14.54 | 31,952 | +0.45(+3.19%) |
Nov 11, 2014 | 14.66 | 14.70 | 13.99 | 14.09 | 67,492 | -0.76(-5.12%) |
Nov 10, 2014 | 14.30 | 14.89 | 14.08 | 14.85 | 43,943 | +0.49(+3.41%) |
Nov 07, 2014 | 14.85 | 14.95 | 14.05 | 14.36 | 43,471 | -0.48(-3.23%) |
Nov 06, 2014 | 13.92 | 14.90 | 13.76 | 14.84 | 122,550 | +1.04(+7.54%) |
Nov 05, 2014 | 13.36 | 13.85 | 13.36 | 13.80 | 70,030 | +0.51(+3.84%) |
Nov 04, 2014 | 12.93 | 13.36 | 12.93 | 13.29 | 42,091 | +0.24(+1.84%) |