Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.84 | 26.67 | 25.60 | 26.30 | 1,217,409 | +0.35(+1.34%) |
Jan 29, 2015 | 25.46 | 26.04 | 25.06 | 25.95 | 1,610,630 | +0.49(+1.92%) |
Jan 28, 2015 | 26.04 | 26.04 | 25.30 | 25.46 | 1,396,270 | -0.46(-1.78%) |
Jan 27, 2015 | 26.11 | 26.42 | 25.57 | 25.92 | 1,322,087 | -0.29(-1.10%) |
Jan 26, 2015 | 26.57 | 26.69 | 26.10 | 26.21 | 1,965,134 | -0.22(-0.83%) |
Jan 23, 2015 | 26.79 | 26.95 | 26.27 | 26.43 | 2,321,099 | -0.35(-1.32%) |
Jan 22, 2015 | 27.33 | 27.39 | 26.73 | 26.79 | 1,925,286 | -0.31(-1.13%) |
Jan 21, 2015 | 26.59 | 27.33 | 26.39 | 27.09 | 993,267 | +0.57(+2.17%) |
Jan 20, 2015 | 26.21 | 26.65 | 25.78 | 26.52 | 1,196,287 | +0.31(+1.20%) |
Jan 16, 2015 | 25.70 | 26.33 | 25.70 | 26.21 | 1,238,543 | +0.51(+1.98%) |
Jan 15, 2015 | 25.61 | 26.01 | 25.41 | 25.70 | 1,211,199 | +0.09(+0.34%) |
Jan 14, 2015 | 25.16 | 25.66 | 24.66 | 25.61 | 1,537,164 | +0.27(+1.05%) |
Jan 13, 2015 | 25.69 | 26.15 | 25.10 | 25.34 | 1,584,397 | -0.41(-1.58%) |
Jan 12, 2015 | 26.08 | 26.17 | 25.24 | 25.75 | 1,282,341 | -0.46(-1.76%) |
Jan 09, 2015 | 26.15 | 26.51 | 26.02 | 26.21 | 1,162,636 | -0.01(-0.03%) |
Jan 08, 2015 | 25.80 | 26.28 | 25.76 | 26.22 | 2,236,125 | +0.49(+1.92%) |
Jan 07, 2015 | 25.78 | 26.02 | 25.44 | 25.72 | 1,541,778 | +0.04(+0.16%) |
Jan 06, 2015 | 26.15 | 26.35 | 25.10 | 25.68 | 2,276,903 | -0.49(-1.89%) |
Jan 05, 2015 | 26.88 | 27.06 | 26.07 | 26.18 | 2,701,749 | -0.92(-3.38%) |
Jan 02, 2015 | 26.66 | 27.43 | 26.55 | 27.09 | 1,149,789 | +0.43(+1.63%) |
Dec 31, 2014 | 27.03 | 26.66 | 26.66 | 26.66 | 1,752,869 | -0.43(-1.58%) |
Dec 30, 2014 | 26.65 | 27.39 | 26.59 | 27.09 | 2,248,100 | +0.25(+0.92%) |
Dec 29, 2014 | 26.19 | 27.04 | 26.14 | 26.84 | 1,376,806 | +0.62(+2.37%) |
Dec 26, 2014 | 26.15 | 26.43 | 26.12 | 26.22 | 913,096 | +0.27(+1.03%) |
Dec 24, 2014 | 25.79 | 25.95 | 25.95 | 25.95 | 594,467 | +0.07(+0.28%) |
Dec 23, 2014 | 25.45 | 26.00 | 25.40 | 25.88 | 1,748,966 | +0.18(+0.70%) |
Dec 22, 2014 | 25.66 | 25.78 | 25.28 | 25.70 | 2,110,886 | -0.02(-0.08%) |
Dec 19, 2014 | 26.00 | 26.12 | 25.42 | 25.72 | 6,025,416 | -0.29(-1.10%) |
Dec 18, 2014 | 26.07 | 26.32 | 25.18 | 26.00 | 1,764,498 | +0.33(+1.30%) |
Dec 17, 2014 | 24.66 | 25.72 | 24.60 | 25.67 | 2,531,056 | +1.06(+4.29%) |
Dec 16, 2014 | 24.15 | 25.66 | 23.97 | 24.62 | 1,881,022 | -0.25(-1.02%) |
Dec 15, 2014 | 25.70 | 26.04 | 24.61 | 24.87 | 1,944,847 | -0.73(-2.85%) |
Dec 12, 2014 | 25.77 | 25.91 | 25.20 | 25.60 | 3,055,508 | -0.63(-2.39%) |
Dec 11, 2014 | 25.95 | 26.75 | 25.80 | 26.23 | 1,886,901 | +0.28(+1.08%) |
Dec 10, 2014 | 26.57 | 26.93 | 25.82 | 25.94 | 2,239,086 | -0.91(-3.38%) |
Dec 09, 2014 | 26.06 | 27.10 | 25.82 | 26.85 | 2,120,508 | +0.55(+2.08%) |
Dec 08, 2014 | 27.05 | 27.42 | 26.11 | 26.31 | 2,312,113 | -0.92(-3.36%) |
Dec 05, 2014 | 27.23 | 27.65 | 27.09 | 27.22 | 2,477,396 | -0.02(-0.07%) |
Dec 04, 2014 | 26.15 | 27.85 | 26.04 | 27.24 | 5,340,429 | +1.82(+7.15%) |
Dec 03, 2014 | 25.16 | 25.74 | 25.10 | 25.42 | 1,277,688 | +0.24(+0.96%) |
Dec 02, 2014 | 24.21 | 25.44 | 24.19 | 25.18 | 2,385,775 | +0.67(+2.73%) |
Dec 01, 2014 | 24.77 | 24.84 | 23.76 | 24.51 | 3,007,452 | -0.54(-2.16%) |
Nov 28, 2014 | 25.84 | 25.84 | 24.95 | 25.06 | 1,203,896 | -1.27(-4.82%) |
Nov 26, 2014 | 25.90 | 26.33 | 26.33 | 26.33 | 1,264,814 | +0.42(+1.63%) |
Nov 25, 2014 | 26.36 | 26.60 | 25.86 | 25.90 | 1,202,287 | -0.45(-1.72%) |
Nov 24, 2014 | 26.63 | 26.63 | 25.98 | 26.36 | 817,250 | -0.27(-1.03%) |
Nov 21, 2014 | 26.73 | 27.27 | 26.37 | 26.63 | 8,251,318 | +0.11(+0.40%) |
Nov 20, 2014 | 25.76 | 26.72 | 25.72 | 26.53 | 1,770,937 | +0.53(+2.06%) |
Nov 19, 2014 | 25.73 | 26.02 | 25.66 | 25.99 | 1,561,133 | +0.23(+0.88%) |
Nov 18, 2014 | 25.52 | 26.02 | 25.42 | 25.76 | 1,300,727 | +0.22(+0.86%) |
Nov 17, 2014 | 24.94 | 25.66 | 24.78 | 25.54 | 1,485,781 | +0.59(+2.38%) |
Nov 14, 2014 | 24.55 | 25.20 | 24.48 | 24.95 | 1,966,122 | +0.36(+1.47%) |
Nov 13, 2014 | 24.45 | 24.65 | 24.27 | 24.59 | 1,984,574 | +0.14(+0.57%) |
Nov 12, 2014 | 23.95 | 24.57 | 23.72 | 24.45 | 1,002,199 | +0.49(+2.06%) |
Nov 11, 2014 | 23.83 | 23.95 | 23.46 | 23.95 | 1,018,762 | +0.10(+0.42%) |
Nov 10, 2014 | 24.01 | 24.24 | 23.81 | 23.85 | 903,673 | -0.15(-0.64%) |
Nov 07, 2014 | 23.89 | 24.16 | 23.73 | 24.01 | 1,144,310 | +0.25(+1.07%) |
Nov 06, 2014 | 23.84 | 24.07 | 23.69 | 23.75 | 763,044 | -0.10(-0.42%) |
Nov 05, 2014 | 23.40 | 23.93 | 23.15 | 23.85 | 1,112,174 | +0.46(+1.99%) |
Nov 04, 2014 | 23.94 | 24.45 | 23.15 | 23.39 | 1,179,151 | -0.66(-2.74%) |