Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.49 | 25.60 | 25.09 | 25.09 | 72,581 | -0.59(-2.30%) |
Jan 29, 2015 | 25.39 | 25.68 | 25.21 | 25.68 | 24,821 | +0.38(+1.50%) |
Jan 28, 2015 | 25.90 | 25.96 | 25.29 | 25.30 | 27,535 | -0.49(-1.90%) |
Jan 27, 2015 | 25.62 | 25.92 | 25.59 | 25.79 | 35,674 | -0.11(-0.42%) |
Jan 26, 2015 | 25.62 | 25.90 | 25.44 | 25.90 | 81,830 | +0.26(+1.01%) |
Jan 23, 2015 | 25.71 | 25.81 | 25.55 | 25.64 | 47,784 | -0.04(-0.16%) |
Jan 22, 2015 | 25.68 | 25.68 | 187,993 | +0.56(+2.23%) | ||
Jan 21, 2015 | 25.16 | 25.32 | 25.04 | 25.12 | 38,021 | -0.12(-0.48%) |
Jan 20, 2015 | 25.39 | 25.39 | 25.03 | 25.24 | 75,620 | -0.12(-0.47%) |
Jan 19, 2015 | 25.69 | 25.69 | 25.30 | 25.36 | 17,985 | -0.01(-0.04%) |
Jan 16, 2015 | 24.82 | 25.40 | 24.80 | 25.37 | 60,195 | +0.46(+1.85%) |
Jan 15, 2015 | 24.88 | 24.91 | 41,996 | -0.47(-1.85%) | ||
Jan 14, 2015 | 25.16 | 25.43 | 25.11 | 25.38 | 59,311 | -0.04(-0.16%) |
Jan 13, 2015 | 25.64 | 25.93 | 25.18 | 25.42 | 73,361 | -0.01(-0.04%) |
Jan 12, 2015 | 25.59 | 25.59 | 25.27 | 25.43 | 41,435 | -0.16(-0.63%) |
Jan 09, 2015 | 25.81 | 25.81 | 25.48 | 25.59 | 8,660 | -0.21(-0.81%) |
Jan 08, 2015 | 25.58 | 25.80 | 25.58 | 25.80 | 15,516 | +0.43(+1.69%) |
Jan 07, 2015 | 25.22 | 25.37 | 25.09 | 25.37 | 15,363 | +0.33(+1.32%) |
Jan 06, 2015 | 25.55 | 25.56 | 24.87 | 25.04 | 95,815 | -0.45(-1.77%) |
Jan 05, 2015 | 25.71 | 25.74 | 25.40 | 25.49 | 28,123 | -0.35(-1.35%) |
Jan 02, 2015 | 26.09 | 26.19 | 25.63 | 25.84 | 79,247 | -0.28(-1.07%) |
Dec 31, 2014 | 26.12 | 26.12 | 26.12 | 0 | -0.06(-0.23%) | |
Dec 30, 2014 | 26.28 | 26.34 | 26.18 | 26.18 | 22,735 | -0.15(-0.57%) |
Dec 29, 2014 | 26.21 | 26.38 | 26.21 | 26.33 | 12,450 | +0.08(+0.30%) |
Dec 24, 2014 | 26.25 | 26.25 | 26.25 | 0 | +0.08(+0.31%) | |
Dec 23, 2014 | 26.29 | 26.30 | 26.11 | 26.17 | 27,168 | +0.03(+0.11%) |
Dec 22, 2014 | 26.03 | 26.14 | 25.93 | 26.14 | 38,586 | +0.17(+0.65%) |
Dec 19, 2014 | 25.91 | 26.06 | 25.78 | 25.97 | 39,373 | +0.07(+0.27%) |
Dec 18, 2014 | 25.86 | 25.90 | 25.63 | 25.90 | 58,336 | +0.41(+1.61%) |
Dec 17, 2014 | 24.75 | 25.49 | 24.75 | 25.49 | 92,100 | +0.67(+2.70%) |
Dec 16, 2014 | 25.13 | 24.82 | 25,772 | +0.05(+0.20%) | ||
Dec 15, 2014 | 25.12 | 25.23 | 24.67 | 24.77 | 85,277 | -0.24(-0.96%) |
Dec 12, 2014 | 25.01 | 25.21 | 25.00 | 25.01 | 32,574 | -0.32(-1.26%) |
Dec 11, 2014 | 25.36 | 25.65 | 25.31 | 25.33 | 36,916 | +0.10(+0.40%) |
Dec 10, 2014 | 25.70 | 25.72 | 25.21 | 25.23 | 11,062 | -0.55(-2.13%) |
Dec 09, 2014 | 25.07 | 25.78 | 25.02 | 25.78 | 23,357 | +0.46(+1.82%) |
Dec 08, 2014 | 25.63 | 25.76 | 25.32 | 25.32 | 23,003 | -0.30(-1.17%) |
Dec 05, 2014 | 25.55 | 25.70 | 25.55 | 25.62 | 9,673 | +0.22(+0.87%) |
Dec 04, 2014 | 25.55 | 25.55 | 25.40 | 25.40 | 20,173 | -0.18(-0.70%) |
Dec 03, 2014 | 25.33 | 25.64 | 25.33 | 25.58 | 10,962 | +0.26(+1.03%) |
Dec 02, 2014 | 25.12 | 25.39 | 25.12 | 25.32 | 11,525 | +0.28(+1.12%) |
Dec 01, 2014 | 25.36 | 25.36 | 25.04 | 25.04 | 55,885 | -0.43(-1.69%) |
Nov 28, 2014 | 25.75 | 25.81 | 25.45 | 25.47 | 16,641 | -0.38(-1.47%) |
Nov 27, 2014 | 25.75 | 25.85 | 25.75 | 25.85 | 4,404 | +0.04(+0.15%) |
Nov 26, 2014 | 25.73 | 25.81 | 25.73 | 25.81 | 7,794 | +0.09(+0.35%) |
Nov 25, 2014 | 25.77 | 25.89 | 25.68 | 25.72 | 42,693 | +0.02(+0.08%) |
Nov 24, 2014 | 25.46 | 25.70 | 25.46 | 25.70 | 6,605 | +0.31(+1.22%) |
Nov 21, 2014 | 25.72 | 25.72 | 25.34 | 25.39 | 6,104 | +0.02(+0.08%) |
Nov 20, 2014 | 24.99 | 25.37 | 24.99 | 25.37 | 37,832 | +0.27(+1.08%) |
Nov 19, 2014 | 25.20 | 25.21 | 24.95 | 25.10 | 75,974 | -0.30(-1.18%) |
Nov 18, 2014 | 25.45 | 25.48 | 25.35 | 25.40 | 10,390 | +0.16(+0.63%) |
Nov 17, 2014 | 25.39 | 25.46 | 25.24 | 25.24 | 8,631 | -0.20(-0.79%) |
Nov 14, 2014 | 25.50 | 25.50 | 25.36 | 25.44 | 11,569 | -0.02(-0.08%) |
Nov 13, 2014 | 25.71 | 25.74 | 25.44 | 25.46 | 7,757 | -0.25(-0.97%) |
Nov 12, 2014 | 25.44 | 25.71 | 25.44 | 25.71 | 9,639 | +0.17(+0.67%) |
Nov 11, 2014 | 25.54 | 25.58 | 25.49 | 25.54 | 6,718 | +0.02(+0.08%) |
Nov 10, 2014 | 25.42 | 25.53 | 25.38 | 25.52 | 22,778 | +0.14(+0.55%) |
Nov 07, 2014 | 25.34 | 25.39 | 25.21 | 25.38 | 15,089 | +0.00(+0.00%) |
Nov 06, 2014 | 25.28 | 25.38 | 25.21 | 25.38 | 25,659 | +0.10(+0.40%) |
Nov 05, 2014 | 25.43 | 25.43 | 25.17 | 25.28 | 24,544 | +0.05(+0.20%) |
Nov 04, 2014 | 25.23 | 25.35 | 25.12 | 25.23 | 27,781 | -0.11(-0.43%) |