Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.24 | 26.46 | 25.98 | 25.99 | 353,787 | -0.53(-1.98%) |
Jan 29, 2015 | 25.98 | 26.56 | 25.92 | 26.52 | 260,749 | +0.55(+2.11%) |
Jan 28, 2015 | 26.87 | 26.89 | 25.92 | 25.97 | 367,193 | -0.75(-2.81%) |
Jan 27, 2015 | 26.63 | 26.98 | 26.62 | 26.72 | 217,961 | -0.33(-1.23%) |
Jan 26, 2015 | 26.69 | 27.11 | 26.44 | 27.05 | 217,378 | +0.24(+0.89%) |
Jan 23, 2015 | 27.52 | 27.52 | 26.81 | 26.81 | 222,134 | -0.79(-2.86%) |
Jan 22, 2015 | 27.05 | 27.71 | 26.34 | 27.60 | 515,835 | +0.90(+3.39%) |
Jan 21, 2015 | 26.83 | 27.12 | 26.59 | 26.69 | 219,726 | -0.24(-0.89%) |
Jan 20, 2015 | 27.27 | 27.29 | 26.80 | 26.93 | 197,907 | -0.28(-1.02%) |
Jan 16, 2015 | 26.39 | 27.26 | 26.39 | 27.21 | 197,272 | +0.67(+2.53%) |
Jan 15, 2015 | 26.67 | 26.86 | 26.40 | 26.54 | 273,796 | -0.22(-0.81%) |
Jan 14, 2015 | 26.98 | 27.04 | 26.37 | 26.76 | 182,121 | -0.50(-1.84%) |
Jan 13, 2015 | 27.53 | 27.99 | 26.97 | 27.26 | 189,296 | -0.08(-0.28%) |
Jan 12, 2015 | 27.73 | 27.73 | 27.27 | 27.34 | 136,560 | -0.36(-1.28%) |
Jan 09, 2015 | 28.46 | 28.48 | 27.68 | 27.69 | 172,710 | -0.72(-2.53%) |
Jan 08, 2015 | 28.29 | 28.63 | 28.12 | 28.41 | 137,632 | +0.40(+1.43%) |
Jan 07, 2015 | 28.12 | 28.25 | 27.83 | 28.01 | 125,166 | +0.15(+0.53%) |
Jan 06, 2015 | 28.43 | 28.50 | 27.82 | 27.86 | 185,795 | -0.55(-1.93%) |
Jan 05, 2015 | 28.91 | 29.14 | 28.38 | 28.41 | 179,424 | -0.73(-2.52%) |
Jan 02, 2015 | 29.57 | 29.68 | 28.80 | 29.14 | 150,299 | -0.32(-1.10%) |
Dec 31, 2014 | 30.10 | 29.47 | 29.47 | 29.47 | 161,606 | -0.45(-1.50%) |
Dec 30, 2014 | 29.96 | 30.14 | 29.84 | 29.92 | 158,683 | -0.07(-0.23%) |
Dec 29, 2014 | 29.52 | 30.14 | 29.52 | 29.99 | 324,486 | +0.44(+1.49%) |
Dec 26, 2014 | 29.54 | 29.72 | 29.42 | 29.55 | 66,791 | +0.11(+0.37%) |
Dec 24, 2014 | 29.52 | 29.44 | 29.44 | 29.44 | 99,370 | -0.09(-0.31%) |
Dec 23, 2014 | 29.51 | 29.68 | 29.25 | 29.53 | 159,925 | +0.18(+0.61%) |
Dec 22, 2014 | 29.21 | 29.44 | 29.01 | 29.35 | 167,249 | +0.14(+0.48%) |
Dec 19, 2014 | 29.18 | 29.45 | 28.87 | 29.21 | 877,255 | -0.02(-0.05%) |
Dec 18, 2014 | 29.21 | 29.33 | 28.93 | 29.23 | 155,450 | +0.39(+1.37%) |
Dec 17, 2014 | 28.25 | 28.88 | 28.03 | 28.84 | 283,344 | +0.60(+2.11%) |
Dec 16, 2014 | 28.26 | 28.76 | 28.22 | 28.24 | 365,714 | -0.09(-0.33%) |
Dec 15, 2014 | 28.66 | 28.72 | 28.28 | 28.33 | 331,954 | -0.15(-0.54%) |
Dec 12, 2014 | 28.63 | 29.00 | 28.43 | 28.49 | 270,171 | -0.53(-1.84%) |
Dec 11, 2014 | 29.02 | 29.14 | 28.77 | 29.02 | 160,690 | +0.21(+0.72%) |
Dec 10, 2014 | 29.52 | 29.52 | 28.78 | 28.81 | 296,493 | -0.78(-2.64%) |
Dec 09, 2014 | 28.73 | 29.61 | 28.69 | 29.59 | 213,898 | +0.48(+1.66%) |
Dec 08, 2014 | 29.05 | 29.56 | 28.89 | 29.11 | 179,835 | -0.05(-0.16%) |
Dec 05, 2014 | 28.81 | 29.67 | 28.69 | 29.16 | 177,341 | +0.50(+1.74%) |
Dec 04, 2014 | 28.78 | 28.87 | 28.51 | 28.66 | 173,197 | -0.22(-0.77%) |
Dec 03, 2014 | 28.48 | 28.98 | 28.32 | 28.88 | 155,189 | +0.36(+1.26%) |
Dec 02, 2014 | 28.25 | 28.84 | 28.24 | 28.52 | 177,884 | +0.35(+1.25%) |
Dec 01, 2014 | 28.38 | 28.50 | 27.98 | 28.17 | 292,292 | -0.19(-0.68%) |
Nov 28, 2014 | 29.02 | 29.03 | 28.27 | 28.36 | 114,233 | -0.58(-2.01%) |
Nov 26, 2014 | 28.94 | 28.94 | 28.94 | 28.94 | 113,604 | +0.08(+0.27%) |
Nov 25, 2014 | 28.90 | 28.90 | 28.46 | 28.87 | 111,200 | +0.08(+0.29%) |
Nov 24, 2014 | 28.44 | 28.81 | 28.39 | 28.78 | 179,958 | +0.43(+1.51%) |
Nov 21, 2014 | 28.99 | 28.99 | 28.25 | 28.35 | 133,288 | -0.24(-0.83%) |
Nov 20, 2014 | 28.11 | 28.61 | 28.02 | 28.59 | 63,941 | +0.29(+1.03%) |
Nov 19, 2014 | 28.67 | 28.67 | 28.08 | 28.30 | 108,848 | -0.47(-1.63%) |
Nov 18, 2014 | 28.83 | 28.96 | 28.74 | 28.77 | 96,544 | +0.03(+0.11%) |
Nov 17, 2014 | 29.26 | 29.26 | 28.69 | 28.74 | 212,909 | -0.57(-1.94%) |
Nov 14, 2014 | 29.45 | 29.49 | 29.10 | 29.30 | 144,603 | -0.08(-0.29%) |
Nov 13, 2014 | 29.91 | 29.91 | 29.38 | 29.39 | 132,777 | -0.51(-1.69%) |
Nov 12, 2014 | 29.41 | 29.90 | 29.41 | 29.89 | 111,164 | +0.44(+1.48%) |
Nov 11, 2014 | 29.47 | 29.52 | 28.89 | 29.46 | 107,376 | +0.03(+0.10%) |
Nov 10, 2014 | 29.37 | 29.46 | 29.08 | 29.43 | 125,011 | +0.10(+0.34%) |
Nov 07, 2014 | 29.33 | 29.45 | 28.97 | 29.33 | 144,188 | -0.08(-0.29%) |
Nov 06, 2014 | 29.28 | 29.53 | 29.15 | 29.41 | 102,558 | +0.22(+0.76%) |
Nov 05, 2014 | 29.13 | 29.34 | 28.94 | 29.19 | 120,840 | +0.20(+0.69%) |
Nov 04, 2014 | 28.95 | 29.17 | 28.66 | 28.99 | 163,585 | -0.06(-0.21%) |