Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.06 | 26.13 | 25.75 | 25.79 | 1,112,100 | -0.36(-1.36%) |
Jan 29, 2015 | 25.95 | 26.20 | 25.76 | 26.15 | 516,311 | +0.27(+1.05%) |
Jan 28, 2015 | 25.76 | 26.00 | 25.71 | 25.88 | 802,573 | +0.21(+0.81%) |
Jan 27, 2015 | 25.56 | 25.80 | 25.50 | 25.67 | 449,575 | -0.06(-0.22%) |
Jan 26, 2015 | 25.12 | 25.73 | 25.04 | 25.73 | 913,984 | +0.61(+2.41%) |
Jan 23, 2015 | 25.38 | 25.61 | 25.12 | 25.12 | 743,566 | -0.19(-0.76%) |
Jan 22, 2015 | 24.99 | 25.55 | 24.86 | 25.31 | 678,007 | +0.46(+1.83%) |
Jan 21, 2015 | 24.63 | 24.94 | 24.45 | 24.86 | 426,213 | +0.20(+0.81%) |
Jan 20, 2015 | 25.16 | 25.34 | 24.45 | 24.66 | 635,330 | -0.42(-1.68%) |
Jan 16, 2015 | 24.68 | 25.08 | 24.64 | 25.08 | 460,910 | +0.32(+1.30%) |
Jan 15, 2015 | 24.86 | 24.99 | 24.62 | 24.76 | 511,280 | -0.06(-0.26%) |
Jan 14, 2015 | 24.32 | 24.94 | 24.32 | 24.82 | 523,984 | +0.35(+1.43%) |
Jan 13, 2015 | 24.61 | 24.64 | 24.26 | 24.47 | 484,229 | -0.07(-0.29%) |
Jan 12, 2015 | 24.38 | 24.60 | 24.38 | 24.54 | 316,105 | +0.17(+0.70%) |
Jan 09, 2015 | 24.34 | 24.55 | 24.19 | 24.37 | 433,501 | -0.02(-0.09%) |
Jan 08, 2015 | 24.37 | 24.54 | 24.29 | 24.39 | 776,365 | +0.04(+0.18%) |
Jan 07, 2015 | 23.82 | 24.41 | 23.53 | 24.35 | 609,893 | +0.61(+2.55%) |
Jan 06, 2015 | 23.56 | 23.82 | 23.50 | 23.75 | 610,800 | +0.30(+1.28%) |
Jan 05, 2015 | 23.13 | 23.49 | 23.01 | 23.45 | 559,708 | +0.24(+1.01%) |
Jan 02, 2015 | 22.95 | 23.23 | 22.90 | 23.21 | 465,614 | +0.38(+1.69%) |
Dec 31, 2014 | 23.32 | 22.83 | 22.83 | 22.83 | 388,692 | -0.42(-1.81%) |
Dec 30, 2014 | 23.20 | 23.44 | 23.20 | 23.25 | 385,285 | +0.02(+0.09%) |
Dec 29, 2014 | 23.39 | 23.49 | 23.23 | 23.23 | 446,708 | -0.02(-0.09%) |
Dec 26, 2014 | 23.19 | 23.26 | 23.13 | 23.25 | 173,784 | +0.14(+0.61%) |
Dec 24, 2014 | 23.09 | 23.11 | 23.11 | 23.11 | 159,049 | +0.08(+0.33%) |
Dec 23, 2014 | 23.15 | 23.15 | 22.90 | 23.03 | 416,412 | -0.03(-0.12%) |
Dec 22, 2014 | 22.62 | 23.06 | 22.61 | 23.06 | 421,473 | +0.47(+2.08%) |
Dec 19, 2014 | 22.36 | 22.76 | 22.35 | 22.59 | 2,403,183 | +0.18(+0.81%) |
Dec 18, 2014 | 22.34 | 22.41 | 22.10 | 22.41 | 783,328 | +0.18(+0.79%) |
Dec 17, 2014 | 21.84 | 22.26 | 21.80 | 22.23 | 985,743 | +0.47(+2.16%) |
Dec 16, 2014 | 21.80 | 21.98 | 21.58 | 21.76 | 506,133 | -0.04(-0.19%) |
Dec 15, 2014 | 22.28 | 22.31 | 21.75 | 21.80 | 647,068 | -0.44(-1.99%) |
Dec 12, 2014 | 22.22 | 22.33 | 22.15 | 22.24 | 3,982,990 | -0.49(-2.16%) |
Dec 11, 2014 | 22.64 | 22.83 | 22.54 | 22.73 | 398,656 | +0.20(+0.87%) |
Dec 10, 2014 | 22.52 | 22.61 | 22.36 | 22.54 | 468,167 | +0.00(+0.00%) |
Dec 09, 2014 | 22.17 | 22.58 | 22.15 | 22.54 | 492,297 | +0.23(+1.04%) |
Dec 08, 2014 | 22.29 | 22.55 | 22.24 | 22.31 | 338,519 | +0.01(+0.06%) |
Dec 05, 2014 | 22.27 | 22.30 | 22.10 | 22.29 | 332,484 | +0.01(+0.03%) |
Dec 04, 2014 | 22.14 | 22.34 | 22.07 | 22.29 | 390,341 | +0.07(+0.32%) |
Dec 03, 2014 | 22.27 | 22.34 | 22.14 | 22.22 | 429,902 | +0.01(+0.03%) |
Dec 02, 2014 | 22.22 | 22.39 | 22.05 | 22.21 | 748,373 | +0.01(+0.06%) |
Dec 01, 2014 | 22.39 | 22.59 | 22.19 | 22.19 | 381,192 | -0.21(-0.94%) |
Nov 28, 2014 | 22.51 | 22.71 | 22.25 | 22.41 | 159,534 | -0.05(-0.22%) |
Nov 26, 2014 | 22.19 | 22.45 | 22.45 | 22.45 | 334,788 | +0.30(+1.36%) |
Nov 25, 2014 | 22.15 | 22.22 | 22.09 | 22.15 | 480,745 | +0.04(+0.16%) |
Nov 24, 2014 | 22.03 | 22.22 | 22.01 | 22.12 | 311,554 | +0.08(+0.38%) |
Nov 21, 2014 | 22.06 | 22.11 | 21.95 | 22.03 | 277,941 | +0.20(+0.90%) |
Nov 20, 2014 | 21.86 | 21.96 | 21.77 | 21.84 | 342,462 | -0.06(-0.29%) |
Nov 19, 2014 | 22.07 | 22.14 | 21.88 | 21.90 | 302,828 | -0.14(-0.64%) |
Nov 18, 2014 | 22.17 | 22.20 | 22.03 | 22.04 | 447,094 | -0.08(-0.38%) |
Nov 17, 2014 | 21.98 | 22.21 | 21.91 | 22.12 | 193,769 | +0.08(+0.35%) |
Nov 14, 2014 | 22.29 | 22.42 | 21.99 | 22.05 | 286,076 | -0.26(-1.16%) |
Nov 13, 2014 | 22.29 | 22.46 | 22.22 | 22.31 | 261,634 | +0.01(+0.03%) |
Nov 12, 2014 | 22.50 | 22.63 | 22.26 | 22.30 | 356,264 | -0.28(-1.24%) |
Nov 11, 2014 | 22.44 | 22.64 | 22.35 | 22.58 | 405,650 | +0.11(+0.50%) |
Nov 10, 2014 | 22.27 | 22.46 | 22.17 | 22.47 | 337,103 | +0.15(+0.69%) |
Nov 07, 2014 | 22.22 | 22.32 | 21.99 | 22.31 | 1,201,396 | +0.15(+0.70%) |
Nov 06, 2014 | 22.32 | 22.53 | 22.05 | 22.16 | 572,082 | -0.20(-0.88%) |
Nov 05, 2014 | 22.54 | 22.57 | 22.12 | 22.36 | 407,829 | -0.07(-0.31%) |
Nov 04, 2014 | 22.48 | 22.66 | 22.31 | 22.43 | 605,361 | -0.11(-0.47%) |