Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.37 | 24.53 | 24.03 | 24.07 | 251,866 | -0.51(-2.07%) |
Jan 29, 2015 | 24.19 | 24.60 | 24.18 | 24.58 | 192,930 | +0.39(+1.62%) |
Jan 28, 2015 | 24.56 | 24.63 | 23.99 | 24.19 | 204,401 | -0.27(-1.09%) |
Jan 27, 2015 | 24.34 | 24.53 | 24.20 | 24.46 | 175,790 | -0.08(-0.34%) |
Jan 26, 2015 | 24.53 | 24.61 | 24.24 | 24.54 | 249,355 | -0.05(-0.20%) |
Jan 23, 2015 | 24.68 | 24.85 | 24.43 | 24.59 | 174,963 | -0.13(-0.51%) |
Jan 22, 2015 | 24.27 | 24.74 | 24.11 | 24.72 | 197,174 | +0.45(+1.86%) |
Jan 21, 2015 | 24.17 | 24.43 | 24.03 | 24.27 | 164,027 | +0.03(+0.14%) |
Jan 20, 2015 | 24.77 | 24.77 | 24.18 | 24.23 | 268,134 | -0.44(-1.79%) |
Jan 16, 2015 | 24.12 | 24.71 | 24.10 | 24.68 | 209,866 | +0.41(+1.68%) |
Jan 15, 2015 | 24.66 | 24.75 | 24.17 | 24.27 | 250,630 | -0.42(-1.69%) |
Jan 14, 2015 | 24.57 | 24.75 | 24.37 | 24.68 | 171,024 | -0.20(-0.80%) |
Jan 13, 2015 | 24.81 | 25.24 | 24.48 | 24.88 | 313,761 | +0.34(+1.39%) |
Jan 12, 2015 | 24.33 | 24.88 | 24.14 | 24.54 | 419,113 | +0.13(+0.55%) |
Jan 09, 2015 | 24.62 | 24.98 | 24.30 | 24.41 | 300,227 | -0.14(-0.58%) |
Jan 08, 2015 | 24.46 | 24.58 | 24.27 | 24.55 | 212,127 | +0.30(+1.24%) |
Jan 07, 2015 | 23.99 | 24.29 | 23.87 | 24.25 | 246,112 | +0.39(+1.64%) |
Jan 06, 2015 | 23.94 | 24.09 | 23.40 | 23.86 | 763,165 | +0.12(+0.49%) |
Jan 05, 2015 | 23.58 | 23.97 | 23.53 | 23.74 | 326,644 | +0.04(+0.18%) |
Jan 02, 2015 | 23.92 | 24.11 | 23.51 | 23.70 | 205,061 | -0.19(-0.80%) |
Dec 31, 2014 | 24.17 | 23.89 | 23.89 | 23.89 | 163,807 | -0.27(-1.10%) |
Dec 30, 2014 | 24.38 | 24.48 | 24.04 | 24.16 | 175,575 | -0.20(-0.82%) |
Dec 29, 2014 | 24.25 | 24.59 | 24.18 | 24.36 | 235,053 | +0.13(+0.55%) |
Dec 26, 2014 | 24.13 | 24.34 | 24.12 | 24.23 | 109,067 | +0.15(+0.62%) |
Dec 24, 2014 | 24.06 | 24.08 | 24.08 | 24.08 | 118,645 | +0.00(+0.00%) |
Dec 23, 2014 | 23.69 | 24.08 | 23.63 | 24.08 | 219,560 | +0.45(+1.90%) |
Dec 22, 2014 | 23.22 | 23.67 | 23.22 | 23.63 | 213,020 | +0.41(+1.75%) |
Dec 19, 2014 | 23.32 | 23.40 | 23.20 | 23.22 | 724,012 | -0.08(-0.36%) |
Dec 18, 2014 | 23.48 | 23.72 | 23.30 | 23.31 | 557,314 | +0.06(+0.25%) |
Dec 17, 2014 | 23.13 | 23.39 | 22.78 | 23.25 | 463,161 | +0.13(+0.57%) |
Dec 16, 2014 | 22.91 | 23.22 | 22.82 | 23.11 | 337,823 | +0.15(+0.65%) |
Dec 15, 2014 | 22.75 | 23.06 | 22.55 | 22.97 | 314,323 | +0.34(+1.50%) |
Dec 12, 2014 | 22.48 | 22.77 | 22.48 | 22.63 | 281,446 | -0.16(-0.69%) |
Dec 11, 2014 | 22.74 | 23.03 | 22.64 | 22.78 | 256,968 | +0.21(+0.92%) |
Dec 10, 2014 | 23.20 | 23.21 | 22.57 | 22.58 | 311,390 | -0.78(-3.34%) |
Dec 09, 2014 | 21.56 | 23.39 | 21.51 | 23.35 | 501,473 | +0.93(+4.14%) |
Dec 08, 2014 | 22.58 | 22.90 | 22.29 | 22.43 | 191,696 | -0.23(-1.02%) |
Dec 05, 2014 | 22.51 | 22.80 | 22.51 | 22.66 | 295,321 | +0.11(+0.48%) |
Dec 04, 2014 | 22.65 | 22.76 | 22.43 | 22.55 | 302,812 | -0.17(-0.73%) |
Dec 03, 2014 | 22.55 | 22.87 | 22.49 | 22.72 | 198,851 | +0.14(+0.62%) |
Dec 02, 2014 | 22.37 | 22.74 | 22.35 | 22.58 | 151,042 | +0.21(+0.93%) |
Dec 01, 2014 | 22.43 | 22.63 | 22.21 | 22.37 | 222,089 | -0.10(-0.44%) |
Nov 28, 2014 | 22.64 | 22.82 | 22.43 | 22.47 | 119,193 | -0.11(-0.48%) |
Nov 26, 2014 | 22.59 | 22.58 | 22.58 | 22.58 | 157,469 | -0.03(-0.15%) |
Nov 25, 2014 | 22.74 | 22.88 | 22.58 | 22.61 | 115,473 | -0.12(-0.55%) |
Nov 24, 2014 | 22.55 | 22.77 | 22.52 | 22.73 | 160,867 | +0.22(+0.96%) |
Nov 21, 2014 | 22.46 | 22.64 | 22.34 | 22.52 | 484,755 | +0.32(+1.46%) |
Nov 20, 2014 | 22.12 | 22.24 | 22.01 | 22.19 | 246,210 | +0.05(+0.22%) |
Nov 19, 2014 | 22.44 | 22.45 | 22.02 | 22.14 | 149,229 | -0.30(-1.33%) |
Nov 18, 2014 | 22.43 | 22.67 | 22.43 | 22.44 | 142,768 | +0.02(+0.07%) |
Nov 17, 2014 | 22.53 | 22.67 | 22.42 | 22.43 | 125,722 | -0.15(-0.66%) |
Nov 14, 2014 | 22.76 | 23.00 | 22.52 | 22.58 | 205,094 | -0.11(-0.48%) |
Nov 13, 2014 | 22.81 | 22.85 | 22.67 | 22.68 | 126,328 | -0.06(-0.26%) |
Nov 12, 2014 | 22.55 | 22.86 | 22.55 | 22.74 | 311,789 | +0.08(+0.37%) |
Nov 11, 2014 | 22.61 | 22.72 | 22.51 | 22.66 | 170,170 | +0.05(+0.22%) |
Nov 10, 2014 | 22.60 | 22.67 | 22.48 | 22.61 | 226,530 | +0.02(+0.07%) |
Nov 07, 2014 | 22.67 | 22.67 | 22.53 | 22.59 | 194,709 | -0.10(-0.44%) |
Nov 06, 2014 | 22.53 | 22.77 | 22.53 | 22.69 | 108,403 | +0.13(+0.59%) |
Nov 05, 2014 | 22.62 | 22.84 | 22.43 | 22.56 | 170,777 | +0.02(+0.07%) |
Nov 04, 2014 | 22.52 | 22.77 | 22.51 | 22.54 | 205,400 | -0.07(-0.29%) |