Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.82 | 26.00 | 25.58 | 25.59 | 203,492 | -0.37(-1.43%) |
Jan 29, 2015 | 25.35 | 26.11 | 25.21 | 25.96 | 150,123 | +0.56(+2.20%) |
Jan 28, 2015 | 25.86 | 25.91 | 25.26 | 25.40 | 200,094 | -0.13(-0.51%) |
Jan 27, 2015 | 25.35 | 25.71 | 25.35 | 25.53 | 97,765 | -0.16(-0.62%) |
Jan 26, 2015 | 25.71 | 25.77 | 25.21 | 25.69 | 126,073 | -0.01(-0.04%) |
Jan 23, 2015 | 25.82 | 26.00 | 25.50 | 25.70 | 86,709 | -0.16(-0.62%) |
Jan 22, 2015 | 25.28 | 25.90 | 24.86 | 25.86 | 135,908 | +0.76(+3.03%) |
Jan 21, 2015 | 25.35 | 25.68 | 24.85 | 25.10 | 118,744 | -0.36(-1.41%) |
Jan 20, 2015 | 25.13 | 25.80 | 24.80 | 25.46 | 297,379 | +0.29(+1.15%) |
Jan 16, 2015 | 25.19 | 25.50 | 24.88 | 25.17 | 194,758 | -0.09(-0.36%) |
Jan 15, 2015 | 26.10 | 26.10 | 25.11 | 25.26 | 142,208 | -0.50(-1.94%) |
Jan 14, 2015 | 25.38 | 25.90 | 25.32 | 25.76 | 151,202 | +0.08(+0.31%) |
Jan 13, 2015 | 25.65 | 26.14 | 25.28 | 25.68 | 122,124 | +0.33(+1.30%) |
Jan 12, 2015 | 26.06 | 26.24 | 25.26 | 25.35 | 120,894 | -0.79(-3.02%) |
Jan 09, 2015 | 25.80 | 26.41 | 25.57 | 26.14 | 158,169 | +0.30(+1.16%) |
Jan 08, 2015 | 25.69 | 26.25 | 25.56 | 25.84 | 217,205 | +0.35(+1.37%) |
Jan 07, 2015 | 25.74 | 25.95 | 25.12 | 25.49 | 285,733 | +0.03(+0.12%) |
Jan 06, 2015 | 26.28 | 26.28 | 24.73 | 25.46 | 259,408 | -0.74(-2.82%) |
Jan 05, 2015 | 26.68 | 26.83 | 25.77 | 26.20 | 229,271 | -0.75(-2.78%) |
Jan 02, 2015 | 27.38 | 27.88 | 26.65 | 26.95 | 142,561 | -0.30(-1.10%) |
Dec 31, 2014 | 27.89 | 27.25 | 27.25 | 27.25 | 181,000 | -0.69(-2.47%) |
Dec 30, 2014 | 27.88 | 28.20 | 27.88 | 27.94 | 195,295 | -0.18(-0.64%) |
Dec 29, 2014 | 27.73 | 28.15 | 27.61 | 28.12 | 159,557 | +0.30(+1.08%) |
Dec 26, 2014 | 27.40 | 27.88 | 27.37 | 27.82 | 101,468 | +0.43(+1.57%) |
Dec 24, 2014 | 27.53 | 27.39 | 27.39 | 27.39 | 73,800 | -0.11(-0.40%) |
Dec 23, 2014 | 27.70 | 27.79 | 27.40 | 27.50 | 139,435 | -0.08(-0.29%) |
Dec 22, 2014 | 28.24 | 28.24 | 27.16 | 27.58 | 205,443 | -0.68(-2.41%) |
Dec 19, 2014 | 28.00 | 28.36 | 27.35 | 28.26 | 445,016 | +0.36(+1.29%) |
Dec 18, 2014 | 27.83 | 27.92 | 27.00 | 27.90 | 298,402 | +0.41(+1.49%) |
Dec 17, 2014 | 26.82 | 27.53 | 26.59 | 27.49 | 231,400 | +0.70(+2.61%) |
Dec 16, 2014 | 26.65 | 27.16 | 26.49 | 26.79 | 274,005 | +0.12(+0.45%) |
Dec 15, 2014 | 26.86 | 27.00 | 26.43 | 26.67 | 239,864 | -0.09(-0.34%) |
Dec 12, 2014 | 26.68 | 26.98 | 26.44 | 26.76 | 325,468 | -0.27(-1.00%) |
Dec 11, 2014 | 27.19 | 27.47 | 26.90 | 27.03 | 255,702 | -0.09(-0.33%) |
Dec 10, 2014 | 27.70 | 27.87 | 26.95 | 27.12 | 286,666 | -0.78(-2.80%) |
Dec 09, 2014 | 26.84 | 27.92 | 26.56 | 27.90 | 210,534 | +0.67(+2.46%) |
Dec 08, 2014 | 27.66 | 27.90 | 26.93 | 27.23 | 235,001 | -0.51(-1.84%) |
Dec 05, 2014 | 27.12 | 27.83 | 27.04 | 27.74 | 180,436 | +0.67(+2.48%) |
Dec 04, 2014 | 26.91 | 27.35 | 26.50 | 27.07 | 207,932 | +0.08(+0.30%) |
Dec 03, 2014 | 26.75 | 27.41 | 26.51 | 26.99 | 217,658 | +0.34(+1.28%) |
Dec 02, 2014 | 26.15 | 26.94 | 26.15 | 26.65 | 213,914 | +0.33(+1.25%) |
Dec 01, 2014 | 27.44 | 27.44 | 26.04 | 26.32 | 393,060 | -1.39(-5.02%) |
Nov 28, 2014 | 28.20 | 28.20 | 27.14 | 27.71 | 373,033 | -0.53(-1.88%) |
Nov 26, 2014 | 28.75 | 28.24 | 28.24 | 28.24 | 1,252,800 | -2.44(-7.95%) |
Nov 25, 2014 | 30.00 | 30.78 | 29.75 | 30.68 | 282,762 | +0.71(+2.37%) |
Nov 24, 2014 | 29.54 | 30.09 | 29.52 | 29.97 | 151,511 | +0.35(+1.18%) |
Nov 21, 2014 | 30.02 | 30.20 | 29.52 | 29.62 | 121,066 | -0.05(-0.17%) |
Nov 20, 2014 | 30.00 | 30.00 | 28.83 | 29.67 | 122,070 | +0.50(+1.71%) |
Nov 19, 2014 | 29.80 | 29.80 | 28.96 | 29.17 | 136,087 | -0.60(-2.03%) |
Nov 18, 2014 | 29.16 | 29.99 | 29.13 | 29.77 | 162,446 | +0.74(+2.57%) |
Nov 17, 2014 | 29.18 | 29.30 | 28.83 | 29.03 | 140,323 | -0.15(-0.51%) |
Nov 14, 2014 | 29.77 | 29.85 | 29.10 | 29.18 | 197,362 | -0.63(-2.11%) |
Nov 13, 2014 | 29.74 | 30.17 | 29.39 | 29.81 | 141,053 | +0.04(+0.13%) |
Nov 12, 2014 | 29.36 | 29.95 | 29.36 | 29.77 | 180,228 | +0.31(+1.05%) |
Nov 11, 2014 | 29.38 | 29.97 | 29.10 | 29.46 | 124,108 | +0.16(+0.55%) |
Nov 10, 2014 | 28.75 | 29.31 | 28.35 | 29.30 | 228,488 | -0.51(-1.71%) |
Nov 07, 2014 | 30.35 | 30.49 | 29.62 | 29.81 | 159,838 | -0.65(-2.13%) |
Nov 06, 2014 | 30.50 | 30.77 | 30.28 | 30.46 | 117,532 | +0.10(+0.33%) |
Nov 05, 2014 | 30.46 | 30.87 | 30.01 | 30.36 | 135,474 | +0.17(+0.56%) |
Nov 04, 2014 | 30.17 | 30.57 | 30.05 | 30.19 | 98,119 | -0.09(-0.30%) |