Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.93 | 26.30 | 25.87 | 26.04 | 114,307 | +0.02(+0.07%) |
Jan 29, 2015 | 25.98 | 26.06 | 25.64 | 26.02 | 42,665 | +0.03(+0.10%) |
Jan 28, 2015 | 26.53 | 26.65 | 25.95 | 26.00 | 52,341 | -0.35(-1.32%) |
Jan 27, 2015 | 26.22 | 26.52 | 26.04 | 26.35 | 115,272 | -0.24(-0.89%) |
Jan 26, 2015 | 26.07 | 26.58 | 26.07 | 26.58 | 306,976 | +0.40(+1.53%) |
Jan 23, 2015 | 26.83 | 26.83 | 26.16 | 26.18 | 75,951 | -0.67(-2.50%) |
Jan 22, 2015 | 26.67 | 26.88 | 26.43 | 26.85 | 81,735 | +0.36(+1.35%) |
Jan 21, 2015 | 26.24 | 26.51 | 26.16 | 26.50 | 69,535 | +0.31(+1.16%) |
Jan 20, 2015 | 26.40 | 26.44 | 26.01 | 26.19 | 72,838 | -0.10(-0.36%) |
Jan 16, 2015 | 25.93 | 26.29 | 25.84 | 26.29 | 86,186 | +0.34(+1.31%) |
Jan 15, 2015 | 26.45 | 26.50 | 25.95 | 25.95 | 76,177 | -0.31(-1.19%) |
Jan 14, 2015 | 26.15 | 26.29 | 25.88 | 26.26 | 230,579 | -0.33(-1.25%) |
Jan 13, 2015 | 27.07 | 27.07 | 26.36 | 26.59 | 233,702 | -0.28(-1.04%) |
Jan 12, 2015 | 27.16 | 27.16 | 26.64 | 26.87 | 143,569 | -0.29(-1.06%) |
Jan 09, 2015 | 27.40 | 27.40 | 27.02 | 27.16 | 392,008 | -0.19(-0.70%) |
Jan 08, 2015 | 26.93 | 27.36 | 26.93 | 27.35 | 124,505 | +0.64(+2.38%) |
Jan 07, 2015 | 26.75 | 26.75 | 26.52 | 26.71 | 62,128 | +0.18(+0.69%) |
Jan 06, 2015 | 26.85 | 26.90 | 26.37 | 26.53 | 139,828 | -0.26(-0.98%) |
Jan 05, 2015 | 27.31 | 27.31 | 26.71 | 26.79 | 116,283 | -0.73(-2.66%) |
Jan 02, 2015 | 27.65 | 27.69 | 27.29 | 27.52 | 491,331 | +0.03(+0.10%) |
Dec 31, 2014 | 27.81 | 27.50 | 27.50 | 27.50 | 38,322 | -0.26(-0.94%) |
Dec 30, 2014 | 27.72 | 27.87 | 27.69 | 27.76 | 99,028 | -0.01(-0.03%) |
Dec 29, 2014 | 27.65 | 27.89 | 27.65 | 27.77 | 55,834 | +0.09(+0.31%) |
Dec 26, 2014 | 27.67 | 27.77 | 27.67 | 27.68 | 19,001 | +0.08(+0.28%) |
Dec 24, 2014 | 27.57 | 27.60 | 27.60 | 27.60 | 9,638 | -0.02(-0.06%) |
Dec 23, 2014 | 27.51 | 27.67 | 27.50 | 27.62 | 40,880 | +0.24(+0.89%) |
Dec 22, 2014 | 27.44 | 27.44 | 27.30 | 27.37 | 59,651 | -0.04(-0.16%) |
Dec 19, 2014 | 27.16 | 27.44 | 27.13 | 27.42 | 36,223 | +0.35(+1.31%) |
Dec 18, 2014 | 27.03 | 27.11 | 26.74 | 27.06 | 101,294 | +0.44(+1.66%) |
Dec 17, 2014 | 26.02 | 26.69 | 25.97 | 26.62 | 58,776 | +0.64(+2.46%) |
Dec 16, 2014 | 25.90 | 26.43 | 25.90 | 25.98 | 114,528 | +0.03(+0.10%) |
Dec 15, 2014 | 26.35 | 26.35 | 25.86 | 25.96 | 241,118 | -0.18(-0.69%) |
Dec 12, 2014 | 26.61 | 26.61 | 26.14 | 26.14 | 1,091,857 | -0.74(-2.74%) |
Dec 11, 2014 | 26.94 | 27.16 | 26.80 | 26.87 | 92,068 | +0.00(+0.00%) |
Dec 10, 2014 | 27.49 | 27.49 | 26.84 | 26.87 | 228,677 | -0.69(-2.51%) |
Dec 09, 2014 | 27.21 | 27.57 | 27.08 | 27.56 | 99,067 | +0.18(+0.66%) |
Dec 08, 2014 | 27.72 | 27.74 | 27.33 | 27.38 | 202,483 | -0.45(-1.62%) |
Dec 05, 2014 | 27.87 | 27.93 | 27.79 | 27.83 | 122,393 | -0.07(-0.25%) |
Dec 04, 2014 | 27.78 | 27.93 | 27.71 | 27.90 | 163,070 | -0.03(-0.09%) |
Dec 03, 2014 | 27.46 | 27.95 | 27.45 | 27.93 | 993,749 | +0.54(+1.96%) |
Dec 02, 2014 | 27.22 | 27.52 | 27.22 | 27.39 | 92,663 | +0.15(+0.54%) |
Dec 01, 2014 | 27.50 | 27.50 | 27.14 | 27.24 | 129,031 | -0.34(-1.22%) |
Nov 28, 2014 | 28.01 | 28.01 | 27.55 | 27.58 | 32,736 | -0.61(-2.15%) |
Nov 26, 2014 | 28.24 | 28.19 | 28.19 | 28.19 | 49,831 | -0.10(-0.37%) |
Nov 25, 2014 | 28.38 | 28.43 | 28.24 | 28.29 | 64,035 | -0.07(-0.24%) |
Nov 24, 2014 | 28.46 | 28.46 | 28.30 | 28.36 | 28,422 | -0.04(-0.15%) |
Nov 21, 2014 | 28.45 | 28.62 | 28.29 | 28.40 | 219,484 | +0.31(+1.11%) |
Nov 20, 2014 | 27.66 | 28.09 | 27.66 | 28.09 | 151,139 | +0.29(+1.06%) |
Nov 19, 2014 | 27.93 | 27.94 | 27.78 | 27.80 | 100,223 | -0.24(-0.86%) |
Nov 18, 2014 | 27.86 | 28.06 | 27.86 | 28.04 | 125,806 | +0.22(+0.78%) |
Nov 17, 2014 | 27.75 | 27.87 | 27.72 | 27.82 | 79,077 | +0.00(+0.00%) |
Nov 14, 2014 | 27.82 | 27.88 | 27.69 | 27.82 | 39,088 | +0.02(+0.06%) |
Nov 13, 2014 | 27.94 | 28.01 | 27.73 | 27.81 | 107,758 | -0.13(-0.46%) |
Nov 12, 2014 | 27.71 | 27.95 | 27.71 | 27.94 | 72,924 | +0.09(+0.31%) |
Nov 11, 2014 | 27.81 | 27.87 | 27.69 | 27.85 | 379,535 | +0.06(+0.22%) |
Nov 10, 2014 | 27.88 | 27.91 | 27.73 | 27.79 | 57,460 | +0.02(+0.06%) |
Nov 07, 2014 | 27.58 | 27.81 | 27.58 | 27.77 | 49,237 | +0.24(+0.88%) |
Nov 06, 2014 | 27.24 | 27.56 | 27.19 | 27.53 | 94,961 | +0.22(+0.79%) |
Nov 05, 2014 | 27.18 | 27.31 | 27.03 | 27.31 | 108,421 | +0.28(+1.02%) |
Nov 04, 2014 | 27.14 | 27.24 | 26.88 | 27.04 | 94,438 | -0.22(-0.82%) |