Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.71 | 26.00 | 25.63 | 25.67 | 31,320 | +0.16(+0.63%) |
Jan 29, 2015 | 25.43 | 25.73 | 25.43 | 25.51 | 25,030 | -0.09(-0.35%) |
Jan 28, 2015 | 25.39 | 25.65 | 25.39 | 25.60 | 10,370 | +0.03(+0.12%) |
Jan 27, 2015 | 25.45 | 25.67 | 25.43 | 25.57 | 15,465 | +0.11(+0.43%) |
Jan 26, 2015 | 25.20 | 25.46 | 25.11 | 25.46 | 12,906 | +0.22(+0.87%) |
Jan 23, 2015 | 25.21 | 25.24 | 25.19 | 25.24 | 18,878 | +0.08(+0.32%) |
Jan 22, 2015 | 25.19 | 25.19 | 25.13 | 25.16 | 13,812 | +0.03(+0.12%) |
Jan 21, 2015 | 25.33 | 25.33 | 25.10 | 25.13 | 18,944 | -0.14(-0.55%) |
Jan 20, 2015 | 25.24 | 25.34 | 25.14 | 25.27 | 5,532 | -0.01(-0.04%) |
Jan 16, 2015 | 25.09 | 25.28 | 25.09 | 25.28 | 17,246 | +0.18(+0.72%) |
Jan 15, 2015 | 25.18 | 25.18 | 25.09 | 25.10 | 6,402 | +0.01(+0.04%) |
Jan 14, 2015 | 25.09 | 25.21 | 25.09 | 25.09 | 11,624 | -0.05(-0.20%) |
Jan 13, 2015 | 25.19 | 25.26 | 25.11 | 25.14 | 9,577 | -0.05(-0.20%) |
Jan 12, 2015 | 25.15 | 25.21 | 25.15 | 25.19 | 3,533 | +0.05(+0.21%) |
Jan 09, 2015 | 25.21 | 25.28 | 24.95 | 25.14 | 10,814 | -0.01(-0.05%) |
Jan 08, 2015 | 25.16 | 25.17 | 25.15 | 25.15 | 6,870 | +0.02(+0.08%) |
Jan 07, 2015 | 25.11 | 25.13 | 25.04 | 25.13 | 6,694 | +0.10(+0.40%) |
Jan 06, 2015 | 25.05 | 25.11 | 25.01 | 25.03 | 5,122 | -0.09(-0.36%) |
Jan 05, 2015 | 25.20 | 25.20 | 25.03 | 25.12 | 3,556 | -0.09(-0.36%) |
Jan 02, 2015 | 25.37 | 25.37 | 25.03 | 25.21 | 2,795 | +0.02(+0.08%) |
Dec 31, 2014 | 25.04 | 25.19 | 25.19 | 25.19 | 2,600 | +0.19(+0.76%) |
Dec 30, 2014 | 25.23 | 25.33 | 24.94 | 25.00 | 21,201 | -0.34(-1.34%) |
Dec 29, 2014 | 25.15 | 25.35 | 24.97 | 25.34 | 10,696 | +0.14(+0.56%) |
Dec 26, 2014 | 25.18 | 25.20 | 25.16 | 25.20 | 7,590 | +0.02(+0.07%) |
Dec 24, 2014 | 25.20 | 25.18 | 25.18 | 25.18 | 2,000 | -0.02(-0.08%) |
Dec 23, 2014 | 25.27 | 25.27 | 25.20 | 25.20 | 3,536 | -0.06(-0.24%) |
Dec 22, 2014 | 25.18 | 25.30 | 25.18 | 25.26 | 8,462 | +0.11(+0.44%) |
Dec 19, 2014 | 25.22 | 25.35 | 25.13 | 25.15 | 16,325 | -0.06(-0.24%) |
Dec 18, 2014 | 25.24 | 25.25 | 25.01 | 25.21 | 9,314 | +0.08(+0.30%) |
Dec 17, 2014 | 24.94 | 25.14 | 24.94 | 25.13 | 5,604 | +0.16(+0.66%) |
Dec 16, 2014 | 24.90 | 24.97 | 24.86 | 24.97 | 6,167 | +0.12(+0.48%) |
Dec 15, 2014 | 24.93 | 24.94 | 24.85 | 24.85 | 8,800 | +0.00(+0.00%) |
Dec 12, 2014 | 24.92 | 24.96 | 24.85 | 24.85 | 9,483 | -0.02(-0.08%) |
Dec 11, 2014 | 24.95 | 24.99 | 24.85 | 24.87 | 16,374 | +0.02(+0.08%) |
Dec 10, 2014 | 25.10 | 25.10 | 24.84 | 24.85 | 18,957 | -0.25(-1.00%) |
Dec 09, 2014 | 25.16 | 25.18 | 25.10 | 25.10 | 4,873 | -0.09(-0.38%) |
Dec 08, 2014 | 25.09 | 25.20 | 25.09 | 25.20 | 4,400 | +0.05(+0.18%) |
Dec 05, 2014 | 25.14 | 25.17 | 25.05 | 25.15 | 2,968 | +0.01(+0.04%) |
Dec 04, 2014 | 25.22 | 25.22 | 25.03 | 25.14 | 11,172 | -0.09(-0.36%) |
Dec 03, 2014 | 25.21 | 25.25 | 25.17 | 25.23 | 8,218 | -0.01(-0.04%) |
Dec 02, 2014 | 25.21 | 25.25 | 25.19 | 25.24 | 7,257 | +0.02(+0.08%) |
Dec 01, 2014 | 25.14 | 25.23 | 25.11 | 25.22 | 12,826 | +0.02(+0.08%) |
Nov 28, 2014 | 25.09 | 25.22 | 25.08 | 25.20 | 6,798 | -0.01(-0.04%) |
Nov 26, 2014 | 25.11 | 25.21 | 25.21 | 25.21 | 13,700 | +0.04(+0.16%) |
Nov 25, 2014 | 25.09 | 25.17 | 25.09 | 25.17 | 4,566 | +0.02(+0.07%) |
Nov 24, 2014 | 25.12 | 25.18 | 25.05 | 25.15 | 15,895 | +0.00(+0.01%) |
Nov 21, 2014 | 25.17 | 25.19 | 25.01 | 25.15 | 18,671 | +0.00(+0.00%) |
Nov 20, 2014 | 25.05 | 25.18 | 25.01 | 25.15 | 8,567 | +0.04(+0.16%) |
Nov 19, 2014 | 25.11 | 25.18 | 25.10 | 25.11 | 6,986 | +0.01(+0.04%) |
Nov 18, 2014 | 25.34 | 25.34 | 25.10 | 25.10 | 18,374 | -0.13(-0.52%) |
Nov 17, 2014 | 25.16 | 25.23 | 25.11 | 25.23 | 14,884 | +0.07(+0.28%) |
Nov 14, 2014 | 25.23 | 25.24 | 25.16 | 25.16 | 13,616 | -0.12(-0.47%) |
Nov 13, 2014 | 25.23 | 25.30 | 25.23 | 25.28 | 14,583 | +0.04(+0.16%) |
Nov 12, 2014 | 25.25 | 25.30 | 25.20 | 25.24 | 16,367 | -0.01(-0.04%) |
Nov 11, 2014 | 25.22 | 25.35 | 25.22 | 25.25 | 12,948 | +0.02(+0.08%) |
Nov 10, 2014 | 25.25 | 25.26 | 25.20 | 25.23 | 6,120 | +0.07(+0.28%) |
Nov 07, 2014 | 25.49 | 25.49 | 25.12 | 25.16 | 37,415 | -0.37(-1.45%) |
Nov 06, 2014 | 25.65 | 25.65 | 25.26 | 25.53 | 11,429 | +0.07(+0.27%) |
Nov 05, 2014 | 25.36 | 25.64 | 25.36 | 25.46 | 8,237 | +0.17(+0.67%) |
Nov 04, 2014 | 25.14 | 25.43 | 25.14 | 25.29 | 15,895 | +0.00(+0.00%) |