Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.38 | 27.49 | 26.71 | 27.05 | 6,209 | -0.19(-0.69%) |
Jan 29, 2015 | 27.35 | 27.48 | 27.17 | 27.24 | 2,939 | -0.11(-0.40%) |
Jan 28, 2015 | 26.18 | 27.39 | 26.18 | 27.35 | 14,458 | +1.13(+4.31%) |
Jan 27, 2015 | 26.26 | 26.37 | 26.06 | 26.22 | 7,806 | -0.17(-0.64%) |
Jan 26, 2015 | 26.55 | 26.80 | 26.06 | 26.39 | 28,489 | -0.50(-1.84%) |
Jan 23, 2015 | 26.65 | 27.01 | 26.27 | 26.89 | 35,172 | -0.10(-0.37%) |
Jan 22, 2015 | 26.95 | 27.41 | 26.42 | 26.98 | 55,466 | +0.20(+0.74%) |
Jan 21, 2015 | 26.52 | 26.98 | 26.40 | 26.79 | 28,323 | -0.46(-1.67%) |
Jan 20, 2015 | 26.91 | 27.57 | 26.91 | 27.24 | 13,457 | +0.09(+0.33%) |
Jan 16, 2015 | 27.68 | 27.77 | 27.06 | 27.15 | 10,268 | -0.92(-3.28%) |
Jan 15, 2015 | 27.40 | 28.07 | 27.14 | 28.07 | 16,932 | -0.08(-0.28%) |
Jan 14, 2015 | 28.02 | 28.57 | 27.78 | 28.15 | 18,111 | +0.34(+1.21%) |
Jan 13, 2015 | 27.85 | 28.02 | 27.24 | 27.82 | 11,481 | +0.18(+0.65%) |
Jan 12, 2015 | 27.54 | 27.75 | 27.30 | 27.64 | 11,329 | +0.95(+3.57%) |
Jan 09, 2015 | 26.60 | 27.08 | 26.60 | 26.69 | 6,395 | -0.04(-0.15%) |
Jan 08, 2015 | 26.91 | 27.14 | 26.47 | 26.73 | 8,016 | -0.35(-1.28%) |
Jan 07, 2015 | 27.36 | 27.41 | 26.77 | 27.07 | 9,309 | -0.28(-1.01%) |
Jan 06, 2015 | 27.28 | 27.55 | 26.77 | 27.35 | 12,627 | +0.46(+1.70%) |
Jan 05, 2015 | 26.40 | 27.06 | 26.21 | 26.90 | 17,809 | +1.12(+4.35%) |
Jan 02, 2015 | 26.02 | 26.09 | 25.77 | 25.77 | 1,011 | -0.15(-0.57%) |
Dec 31, 2014 | 25.86 | 25.92 | 25.92 | 25.92 | 4,337 | +0.09(+0.35%) |
Dec 30, 2014 | 25.48 | 25.83 | 25.48 | 25.83 | 17,608 | +0.43(+1.68%) |
Dec 29, 2014 | 26.07 | 26.07 | 25.41 | 25.41 | 5,332 | -0.23(-0.89%) |
Dec 26, 2014 | 25.37 | 25.64 | 25.37 | 25.64 | 1,867 | +0.16(+0.62%) |
Dec 24, 2014 | 25.63 | 25.48 | 25.48 | 25.48 | 1,311 | +0.23(+0.90%) |
Dec 23, 2014 | 26.21 | 26.21 | 25.24 | 25.25 | 2,829 | -0.45(-1.74%) |
Dec 22, 2014 | 26.53 | 26.53 | 25.66 | 25.70 | 5,230 | +0.06(+0.24%) |
Dec 19, 2014 | 25.95 | 26.51 | 25.53 | 25.64 | 12,454 | -0.72(-2.75%) |
Dec 18, 2014 | 26.36 | 26.98 | 25.97 | 26.36 | 20,087 | -0.74(-2.74%) |
Dec 17, 2014 | 28.69 | 28.69 | 26.59 | 27.10 | 19,923 | -1.10(-3.90%) |
Dec 16, 2014 | 28.75 | 28.88 | 27.27 | 28.20 | 13,500 | -0.33(-1.15%) |
Dec 15, 2014 | 28.34 | 28.63 | 27.34 | 28.53 | 17,079 | +0.43(+1.52%) |
Dec 12, 2014 | 27.93 | 28.10 | 27.55 | 28.10 | 39,787 | +0.46(+1.65%) |
Dec 11, 2014 | 27.66 | 27.66 | 26.74 | 27.65 | 14,317 | +0.00(+0.01%) |
Dec 10, 2014 | 27.60 | 27.66 | 27.10 | 27.65 | 15,091 | +0.85(+3.17%) |
Dec 09, 2014 | 27.18 | 27.26 | 26.69 | 26.80 | 14,417 | -0.16(-0.59%) |
Dec 08, 2014 | 25.63 | 26.95 | 25.63 | 26.95 | 6,988 | +1.43(+5.59%) |
Dec 05, 2014 | 26.10 | 26.10 | 25.53 | 25.53 | 2,264 | -0.03(-0.12%) |
Dec 04, 2014 | 25.53 | 25.77 | 25.53 | 25.56 | 1,358 | +0.20(+0.78%) |
Dec 03, 2014 | 25.34 | 25.37 | 25.16 | 25.36 | 1,804 | -0.34(-1.32%) |
Dec 02, 2014 | 25.92 | 26.13 | 25.35 | 25.70 | 13,791 | -0.32(-1.24%) |
Dec 01, 2014 | 26.84 | 26.84 | 25.84 | 26.02 | 46,019 | -0.11(-0.43%) |
Nov 28, 2014 | 25.53 | 26.15 | 25.53 | 26.14 | 9,633 | +1.79(+7.35%) |
Nov 26, 2014 | 24.26 | 24.35 | 24.35 | 24.35 | 2,622 | +0.23(+0.95%) |
Nov 25, 2014 | 23.88 | 24.12 | 23.88 | 24.12 | 1,144 | +0.54(+2.30%) |
Nov 21, 2014 | 23.58 | 23.58 | 23.57 | 23.57 | 40 | -0.22(-0.92%) |
Nov 20, 2014 | 23.91 | 24.04 | 23.79 | 23.79 | 2,865 | -0.53(-2.16%) |
Nov 19, 2014 | 24.29 | 24.34 | 24.29 | 24.32 | 2,217 | +0.24(+0.99%) |
Nov 18, 2014 | 24.13 | 24.13 | 24.08 | 24.08 | 2,186 | -0.09(-0.37%) |
Nov 17, 2014 | 24.18 | 24.18 | 24.17 | 24.17 | 14,930 | -0.04(-0.16%) |
Nov 14, 2014 | 24.28 | 24.28 | 24.21 | 24.21 | 287 | -0.27(-1.09%) |
Nov 13, 2014 | 24.49 | 24.54 | 24.39 | 24.48 | 1,694 | +0.42(+1.73%) |
Nov 12, 2014 | 24.09 | 24.17 | 23.96 | 24.06 | 20,849 | -0.09(-0.37%) |
Nov 11, 2014 | 23.81 | 24.15 | 23.81 | 24.15 | 1,412 | +0.22(+0.91%) |
Nov 10, 2014 | 23.48 | 23.93 | 23.48 | 23.93 | 3,009 | +0.24(+1.00%) |
Nov 07, 2014 | 24.01 | 24.01 | 23.69 | 23.69 | 2,375 | -0.65(-2.69%) |
Nov 06, 2014 | 24.27 | 24.35 | 24.26 | 24.35 | 846 | -0.03(-0.12%) |
Nov 05, 2014 | 24.81 | 24.81 | 24.38 | 24.38 | 5,832 | -0.43(-1.72%) |
Nov 04, 2014 | 24.75 | 24.91 | 24.61 | 24.80 | 22,378 | +0.59(+2.45%) |