Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.98 | 25.50 | 24.69 | 24.95 | 42,297 | +1.16(+4.89%) |
Jan 29, 2015 | 23.79 | 23.80 | 23.65 | 23.79 | 20,247 | +0.47(+2.03%) |
Jan 28, 2015 | 23.57 | 23.57 | 23.30 | 23.32 | 31,274 | +0.06(+0.24%) |
Jan 27, 2015 | 23.40 | 23.42 | 23.23 | 23.26 | 30,328 | -1.20(-4.91%) |
Jan 26, 2015 | 24.49 | 24.49 | 24.25 | 24.46 | 17,912 | +0.41(+1.69%) |
Jan 23, 2015 | 24.00 | 24.06 | 23.94 | 24.06 | 12,003 | -0.24(-0.97%) |
Jan 22, 2015 | 23.90 | 24.32 | 23.76 | 24.29 | 36,637 | +0.55(+2.31%) |
Jan 21, 2015 | 23.79 | 23.90 | 23.71 | 23.74 | 36,890 | +0.68(+2.95%) |
Jan 20, 2015 | 23.05 | 23.10 | 22.91 | 23.06 | 27,621 | -0.15(-0.65%) |
Jan 16, 2015 | 23.53 | 23.53 | 23.20 | 23.22 | 34,042 | -0.57(-2.38%) |
Jan 15, 2015 | 23.86 | 23.91 | 23.66 | 23.78 | 28,545 | -0.28(-1.18%) |
Jan 14, 2015 | 24.24 | 24.30 | 24.07 | 24.07 | 26,469 | +0.09(+0.35%) |
Jan 13, 2015 | 24.63 | 24.63 | 23.93 | 23.98 | 48,244 | -0.15(-0.63%) |
Jan 12, 2015 | 24.46 | 24.46 | 23.94 | 24.13 | 36,518 | -0.41(-1.66%) |
Jan 09, 2015 | 24.54 | 24.61 | 24.33 | 24.54 | 46,646 | -0.34(-1.37%) |
Jan 08, 2015 | 24.76 | 24.95 | 24.76 | 24.88 | 21,377 | +0.07(+0.27%) |
Jan 07, 2015 | 24.84 | 24.98 | 24.78 | 24.81 | 35,914 | +0.61(+2.54%) |
Jan 06, 2015 | 24.07 | 24.29 | 23.82 | 24.20 | 45,640 | +0.65(+2.77%) |
Jan 05, 2015 | 23.36 | 23.55 | 23.26 | 23.55 | 46,234 | +1.10(+4.88%) |
Jan 02, 2015 | 22.62 | 22.65 | 22.38 | 22.45 | 16,632 | -0.46(-2.02%) |
Dec 31, 2014 | 22.85 | 22.91 | 22.91 | 22.91 | 17,879 | +0.38(+1.68%) |
Dec 30, 2014 | 22.58 | 22.71 | 22.53 | 22.53 | 13,132 | -0.09(-0.42%) |
Dec 29, 2014 | 22.54 | 22.66 | 22.53 | 22.63 | 16,868 | -0.39(-1.68%) |
Dec 26, 2014 | 22.78 | 23.18 | 22.78 | 23.02 | 18,994 | +0.69(+3.09%) |
Dec 24, 2014 | 22.33 | 22.33 | 22.33 | 22.33 | 11,002 | -0.23(-1.01%) |
Dec 23, 2014 | 22.73 | 22.87 | 22.54 | 22.55 | 20,046 | -0.45(-1.97%) |
Dec 22, 2014 | 22.59 | 23.05 | 22.48 | 23.01 | 41,331 | -0.37(-1.58%) |
Dec 19, 2014 | 23.15 | 23.38 | 22.93 | 23.38 | 71,624 | +0.41(+1.77%) |
Dec 18, 2014 | 22.87 | 23.05 | 22.71 | 22.97 | 27,478 | -0.16(-0.69%) |
Dec 17, 2014 | 22.80 | 23.22 | 22.80 | 23.13 | 38,133 | -0.49(-2.08%) |
Dec 16, 2014 | 23.59 | 23.98 | 23.59 | 23.62 | 28,375 | +0.15(+0.64%) |
Dec 15, 2014 | 23.40 | 23.48 | 23.12 | 23.47 | 50,329 | -0.43(-1.78%) |
Dec 12, 2014 | 23.62 | 23.91 | 23.55 | 23.90 | 56,668 | -0.96(-3.88%) |
Dec 11, 2014 | 24.31 | 25.11 | 24.31 | 24.86 | 65,177 | +2.32(+10.27%) |
Dec 10, 2014 | 22.56 | 22.60 | 22.45 | 22.54 | 56,204 | +0.50(+2.27%) |
Dec 09, 2014 | 21.99 | 22.08 | 21.91 | 22.04 | 19,867 | -0.77(-3.36%) |
Dec 08, 2014 | 22.67 | 22.87 | 22.63 | 22.81 | 38,760 | +0.53(+2.38%) |
Dec 05, 2014 | 22.80 | 22.80 | 22.20 | 22.28 | 28,981 | -0.51(-2.24%) |
Dec 04, 2014 | 22.66 | 22.83 | 22.54 | 22.79 | 48,470 | -0.25(-1.07%) |
Dec 03, 2014 | 23.04 | 23.23 | 22.93 | 23.04 | 32,583 | -0.58(-2.44%) |
Dec 02, 2014 | 23.58 | 23.61 | 23.39 | 23.61 | 21,428 | +0.24(+1.01%) |
Dec 01, 2014 | 23.54 | 23.63 | 23.35 | 23.38 | 60,282 | -0.11(-0.48%) |
Nov 28, 2014 | 23.49 | 23.58 | 23.39 | 23.49 | 42,922 | +1.29(+5.79%) |
Nov 26, 2014 | 22.05 | 22.20 | 22.20 | 22.20 | 31,632 | +0.91(+4.26%) |
Nov 25, 2014 | 21.33 | 21.38 | 21.13 | 21.30 | 30,195 | +0.57(+2.74%) |
Nov 24, 2014 | 20.75 | 20.75 | 20.69 | 20.73 | 17,144 | +0.06(+0.27%) |
Nov 21, 2014 | 20.63 | 20.78 | 20.63 | 20.67 | 46,205 | +0.66(+3.31%) |
Nov 20, 2014 | 20.05 | 20.18 | 20.01 | 20.01 | 18,479 | -0.39(-1.90%) |
Nov 19, 2014 | 20.41 | 20.53 | 20.37 | 20.40 | 30,392 | +0.61(+3.11%) |
Nov 18, 2014 | 19.88 | 19.93 | 19.77 | 19.78 | 30,415 | -0.25(-1.23%) |
Nov 17, 2014 | 20.11 | 20.11 | 19.89 | 20.03 | 39,914 | -2.39(-10.67%) |
Nov 14, 2014 | 22.36 | 22.42 | 22.18 | 22.42 | 49,484 | -0.07(-0.29%) |
Nov 13, 2014 | 22.39 | 22.67 | 22.36 | 22.49 | 116,797 | +0.78(+3.61%) |
Nov 12, 2014 | 21.45 | 21.70 | 21.42 | 21.70 | 35,096 | +0.96(+4.65%) |
Nov 11, 2014 | 20.54 | 20.74 | 20.52 | 20.74 | 18,598 | +0.23(+1.11%) |
Nov 10, 2014 | 20.26 | 20.61 | 20.20 | 20.51 | 45,771 | +1.21(+6.27%) |
Nov 07, 2014 | 19.22 | 19.33 | 19.12 | 19.30 | 15,340 | +0.36(+1.90%) |
Nov 06, 2014 | 18.93 | 19.00 | 18.88 | 18.94 | 11,118 | +0.06(+0.30%) |
Nov 05, 2014 | 19.00 | 19.04 | 18.88 | 18.89 | 24,054 | -0.06(-0.30%) |
Nov 04, 2014 | 18.98 | 18.98 | 18.87 | 18.94 | 15,332 | +0.24(+1.26%) |