Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.85 | 26.19 | 25.64 | 25.64 | 140,869 | -0.22(-0.85%) |
Jan 29, 2015 | 25.84 | 26.08 | 25.65 | 25.86 | 79,562 | -0.53(-2.01%) |
Jan 28, 2015 | 26.70 | 26.80 | 26.39 | 26.39 | 41,021 | -0.64(-2.37%) |
Jan 27, 2015 | 26.90 | 27.07 | 26.77 | 27.03 | 72,753 | -0.30(-1.10%) |
Jan 26, 2015 | 27.20 | 27.42 | 27.18 | 27.33 | 31,689 | +0.40(+1.49%) |
Jan 23, 2015 | 27.04 | 27.20 | 26.93 | 26.93 | 51,149 | +0.32(+1.20%) |
Jan 22, 2015 | 26.48 | 26.80 | 26.48 | 26.61 | 27,073 | -0.18(-0.67%) |
Jan 21, 2015 | 26.71 | 26.84 | 26.58 | 26.79 | 35,130 | +0.18(+0.68%) |
Jan 20, 2015 | 26.74 | 26.85 | 26.56 | 26.61 | 30,985 | -0.06(-0.22%) |
Jan 16, 2015 | 26.67 | 26.67 | 26.67 | 0 | -0.40(-1.48%) | |
Jan 15, 2015 | 27.30 | 27.41 | 27.06 | 27.07 | 33,182 | -0.57(-2.06%) |
Jan 14, 2015 | 27.42 | 27.73 | 27.33 | 27.64 | 41,092 | +0.31(+1.13%) |
Jan 13, 2015 | 27.33 | 0 | -0.24(-0.87%) | |||
Jan 12, 2015 | 27.82 | 27.99 | 27.57 | 27.57 | 25,979 | +0.06(+0.22%) |
Jan 09, 2015 | 27.90 | 27.90 | 27.45 | 27.51 | 29,721 | -0.57(-2.03%) |
Jan 08, 2015 | 27.86 | 28.08 | 27.86 | 28.08 | 61,323 | +1.13(+4.19%) |
Jan 07, 2015 | 26.70 | 27.00 | 26.70 | 26.95 | 81,547 | +1.26(+4.90%) |
Jan 06, 2015 | 25.79 | 25.83 | 25.54 | 25.69 | 35,083 | +0.16(+0.63%) |
Jan 05, 2015 | 25.97 | 25.97 | 25.51 | 25.53 | 30,626 | -0.57(-2.18%) |
Jan 02, 2015 | 26.06 | 26.20 | 26.06 | 26.10 | 37,224 | -0.12(-0.46%) |
Dec 31, 2014 | 26.22 | 26.22 | 26.22 | 0 | +0.05(+0.19%) | |
Dec 30, 2014 | 26.20 | 26.21 | 26.12 | 26.17 | 37,851 | -0.13(-0.49%) |
Dec 29, 2014 | 26.15 | 26.40 | 26.15 | 26.30 | 64,368 | -0.34(-1.28%) |
Dec 26, 2014 | 26.13 | 26.76 | 26.07 | 26.64 | 19,011 | +0.60(+2.31%) |
Dec 24, 2014 | 26.04 | 26.04 | 26.04 | 0 | +0.09(+0.34%) | |
Dec 23, 2014 | 25.92 | 26.07 | 25.91 | 25.95 | 47,873 | -0.21(-0.80%) |
Dec 22, 2014 | 26.28 | 26.30 | 26.05 | 26.16 | 36,214 | -0.22(-0.83%) |
Dec 19, 2014 | 26.00 | 26.40 | 26.00 | 26.38 | 36,278 | +0.82(+3.21%) |
Dec 18, 2014 | 25.65 | 25.67 | 25.50 | 25.56 | 76,538 | -0.26(-1.01%) |
Dec 17, 2014 | 25.81 | 26.05 | 25.42 | 25.82 | 126,341 | -0.85(-3.19%) |
Dec 16, 2014 | 26.90 | 26.67 | 68,228 | -0.11(-0.42%) | ||
Dec 15, 2014 | 27.21 | 27.51 | 26.78 | 26.78 | 38,410 | -0.11(-0.39%) |
Dec 12, 2014 | 27.15 | 27.23 | 26.89 | 26.89 | 39,583 | -0.44(-1.61%) |
Dec 11, 2014 | 27.62 | 27.62 | 27.23 | 27.33 | 34,086 | -0.18(-0.66%) |
Dec 10, 2014 | 27.58 | 27.67 | 27.45 | 27.51 | 57,286 | +0.26(+0.95%) |
Dec 09, 2014 | 27.18 | 27.48 | 27.02 | 27.25 | 45,315 | -0.07(-0.26%) |
Dec 08, 2014 | 27.48 | 27.99 | 27.32 | 27.32 | 71,550 | +0.29(+1.05%) |
Dec 05, 2014 | 27.11 | 27.34 | 27.01 | 27.04 | 547,091 | +0.00(+0.02%) |
Dec 04, 2014 | 26.99 | 27.10 | 26.96 | 27.03 | 38,386 | +0.14(+0.52%) |
Dec 03, 2014 | 27.03 | 27.03 | 26.86 | 26.89 | 48,176 | -0.56(-2.04%) |
Dec 02, 2014 | 27.28 | 27.60 | 27.28 | 27.45 | 47,305 | +0.32(+1.18%) |
Dec 01, 2014 | 27.58 | 27.97 | 27.10 | 27.13 | 57,710 | -0.84(-3.00%) |
Nov 28, 2014 | 27.98 | 28.00 | 27.88 | 27.97 | 8,593 | +0.08(+0.29%) |
Nov 26, 2014 | 27.89 | 27.89 | 27.89 | 0 | +0.41(+1.49%) | |
Nov 25, 2014 | 27.60 | 27.76 | 27.48 | 27.48 | 38,389 | -0.04(-0.15%) |
Nov 24, 2014 | 27.40 | 27.73 | 27.40 | 27.52 | 67,421 | -0.03(-0.11%) |
Nov 21, 2014 | 27.16 | 27.61 | 27.16 | 27.55 | 55,374 | +0.90(+3.38%) |
Nov 20, 2014 | 26.57 | 26.92 | 26.53 | 26.65 | 30,047 | -0.27(-1.00%) |
Nov 19, 2014 | 26.85 | 27.03 | 26.78 | 26.92 | 47,296 | +0.07(+0.26%) |
Nov 18, 2014 | 27.15 | 27.15 | 26.74 | 26.85 | 65,247 | -0.64(-2.33%) |
Nov 17, 2014 | 28.15 | 27.44 | 27.49 | 50,446 | -0.66(-2.34%) | |
Nov 14, 2014 | 28.17 | 28.24 | 27.68 | 28.15 | 78,305 | +0.55(+1.99%) |
Nov 13, 2014 | 27.83 | 27.83 | 27.51 | 27.60 | 18,989 | -0.15(-0.54%) |
Nov 12, 2014 | 27.85 | 27.85 | 27.65 | 27.75 | 30,684 | -0.32(-1.12%) |
Nov 11, 2014 | 28.19 | 28.19 | 27.95 | 28.07 | 22,637 | +0.87(+3.18%) |
Nov 10, 2014 | 27.08 | 27.42 | 27.08 | 27.20 | 50,096 | +0.57(+2.14%) |
Nov 07, 2014 | 26.52 | 26.69 | 26.50 | 26.63 | 143,500 | -1.27(-4.55%) |
Nov 06, 2014 | 28.08 | 28.08 | 27.75 | 27.90 | 65,611 | -1.68(-5.68%) |
Nov 05, 2014 | 29.60 | 29.61 | 29.50 | 29.58 | 62,196 | +0.08(+0.27%) |
Nov 04, 2014 | 29.35 | 29.50 | 29.26 | 29.50 | 50,303 | +0.22(+0.75%) |