Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.11 | 28.18 | 26.89 | 27.29 | 589,504 | -0.84(-2.98%) |
Jan 29, 2015 | 28.07 | 28.71 | 27.48 | 28.13 | 487,150 | +0.22(+0.77%) |
Jan 28, 2015 | 27.02 | 28.14 | 26.92 | 27.91 | 853,808 | +1.11(+4.16%) |
Jan 27, 2015 | 26.35 | 26.90 | 26.14 | 26.80 | 317,093 | +0.25(+0.94%) |
Jan 26, 2015 | 26.14 | 26.85 | 26.04 | 26.55 | 306,246 | +0.40(+1.52%) |
Jan 23, 2015 | 26.61 | 26.61 | 26.01 | 26.15 | 448,737 | -0.50(-1.88%) |
Jan 22, 2015 | 26.70 | 26.81 | 26.41 | 26.65 | 416,633 | -0.05(-0.18%) |
Jan 21, 2015 | 26.59 | 26.91 | 26.39 | 26.70 | 792,175 | +0.10(+0.38%) |
Jan 20, 2015 | 26.28 | 26.98 | 26.19 | 26.59 | 1,124,576 | +1.28(+5.07%) |
Jan 16, 2015 | 24.69 | 25.39 | 24.68 | 25.31 | 570,846 | +0.53(+2.15%) |
Jan 15, 2015 | 25.41 | 25.53 | 24.32 | 24.78 | 606,555 | -0.59(-2.34%) |
Jan 14, 2015 | 25.29 | 25.57 | 25.26 | 25.37 | 394,654 | -0.16(-0.63%) |
Jan 13, 2015 | 26.04 | 26.26 | 25.23 | 25.53 | 500,641 | -0.30(-1.18%) |
Jan 12, 2015 | 25.70 | 26.32 | 25.60 | 25.84 | 379,695 | +0.19(+0.74%) |
Jan 09, 2015 | 25.58 | 25.86 | 25.19 | 25.65 | 341,189 | +0.07(+0.26%) |
Jan 08, 2015 | 25.92 | 26.00 | 25.16 | 25.58 | 872,599 | -0.30(-1.15%) |
Jan 07, 2015 | 24.45 | 26.21 | 24.32 | 25.88 | 869,548 | +1.73(+7.16%) |
Jan 06, 2015 | 23.87 | 24.51 | 23.69 | 24.15 | 602,906 | +0.50(+2.11%) |
Jan 05, 2015 | 23.55 | 23.80 | 23.14 | 23.65 | 477,340 | +0.07(+0.32%) |
Jan 02, 2015 | 23.56 | 23.74 | 22.89 | 23.58 | 492,608 | +0.18(+0.78%) |
Dec 31, 2014 | 23.20 | 23.39 | 23.39 | 23.39 | 515,464 | +0.18(+0.79%) |
Dec 30, 2014 | 23.29 | 23.97 | 23.16 | 23.21 | 426,095 | -0.11(-0.46%) |
Dec 29, 2014 | 23.54 | 23.77 | 23.23 | 23.32 | 453,128 | -0.26(-1.12%) |
Dec 26, 2014 | 23.99 | 24.26 | 23.54 | 23.58 | 313,121 | -0.38(-1.61%) |
Dec 24, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 335,747 | -0.09(-0.36%) |
Dec 23, 2014 | 24.04 | 24.69 | 23.74 | 24.05 | 451,598 | +0.23(+0.96%) |
Dec 22, 2014 | 23.60 | 24.18 | 23.55 | 23.83 | 574,258 | +0.28(+1.21%) |
Dec 19, 2014 | 23.47 | 23.85 | 23.39 | 23.54 | 1,178,193 | -0.10(-0.43%) |
Dec 18, 2014 | 23.63 | 23.71 | 23.31 | 23.64 | 865,365 | +0.23(+0.98%) |
Dec 17, 2014 | 23.01 | 23.71 | 22.93 | 23.41 | 918,477 | +0.36(+1.58%) |
Dec 16, 2014 | 23.03 | 23.71 | 22.83 | 23.05 | 407,077 | +0.01(+0.03%) |
Dec 15, 2014 | 23.45 | 23.74 | 22.98 | 23.04 | 623,341 | -0.26(-1.13%) |
Dec 12, 2014 | 23.58 | 23.93 | 22.70 | 23.30 | 1,039,697 | -0.30(-1.29%) |
Dec 11, 2014 | 24.17 | 24.48 | 23.49 | 23.61 | 545,685 | -0.65(-2.67%) |
Dec 10, 2014 | 24.94 | 25.18 | 24.18 | 24.26 | 412,685 | -0.86(-3.42%) |
Dec 09, 2014 | 24.99 | 25.54 | 24.55 | 25.12 | 433,242 | -0.13(-0.51%) |
Dec 08, 2014 | 25.87 | 25.99 | 25.10 | 25.24 | 647,465 | -0.74(-2.86%) |
Dec 05, 2014 | 24.69 | 26.01 | 24.66 | 25.99 | 479,180 | +1.30(+5.25%) |
Dec 04, 2014 | 25.21 | 25.66 | 24.40 | 24.69 | 516,122 | -0.52(-2.06%) |
Dec 03, 2014 | 24.78 | 25.26 | 24.78 | 25.21 | 374,562 | +0.28(+1.14%) |
Dec 02, 2014 | 25.40 | 25.57 | 24.70 | 24.93 | 861,303 | -0.49(-1.94%) |
Dec 01, 2014 | 25.68 | 25.77 | 25.21 | 25.42 | 546,958 | -0.31(-1.21%) |
Nov 28, 2014 | 26.33 | 26.53 | 25.64 | 25.73 | 198,452 | -0.72(-2.73%) |
Nov 26, 2014 | 26.05 | 26.45 | 26.45 | 26.45 | 298,886 | +0.37(+1.42%) |
Nov 25, 2014 | 26.34 | 26.41 | 25.83 | 26.08 | 557,488 | -0.12(-0.46%) |
Nov 24, 2014 | 25.79 | 26.48 | 25.69 | 26.20 | 384,099 | +0.28(+1.09%) |
Nov 21, 2014 | 26.62 | 26.64 | 25.39 | 25.92 | 608,018 | -0.48(-1.82%) |
Nov 20, 2014 | 26.35 | 26.64 | 25.95 | 26.40 | 309,798 | -0.14(-0.53%) |
Nov 19, 2014 | 26.03 | 26.59 | 25.68 | 26.54 | 976,549 | +0.64(+2.45%) |
Nov 18, 2014 | 25.43 | 26.47 | 25.34 | 25.91 | 589,056 | +0.34(+1.35%) |
Nov 17, 2014 | 25.41 | 25.61 | 24.94 | 25.56 | 434,239 | +0.07(+0.26%) |
Nov 14, 2014 | 25.09 | 25.66 | 25.09 | 25.49 | 349,144 | +0.41(+1.64%) |
Nov 13, 2014 | 25.14 | 25.51 | 25.00 | 25.08 | 397,468 | -0.06(-0.24%) |
Nov 12, 2014 | 24.91 | 25.30 | 24.89 | 25.14 | 228,728 | -0.01(-0.03%) |
Nov 11, 2014 | 25.07 | 25.51 | 24.89 | 25.15 | 372,909 | -0.03(-0.13%) |
Nov 10, 2014 | 24.91 | 25.24 | 24.85 | 25.18 | 296,073 | +0.22(+0.87%) |
Nov 07, 2014 | 25.12 | 25.33 | 24.76 | 24.97 | 423,434 | -0.22(-0.86%) |
Nov 06, 2014 | 25.40 | 25.82 | 24.90 | 25.18 | 466,052 | -0.27(-1.06%) |
Nov 05, 2014 | 25.78 | 26.13 | 24.90 | 25.45 | 610,282 | -0.22(-0.87%) |
Nov 04, 2014 | 26.21 | 26.25 | 25.16 | 25.67 | 1,166,956 | -0.64(-2.43%) |