Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.33 | 25.43 | 25.03 | 25.07 | 5,672 | -0.79(-3.06%) |
Jan 29, 2015 | 25.58 | 25.94 | 25.58 | 25.86 | 7,602 | +0.39(+1.53%) |
Jan 28, 2015 | 26.04 | 26.04 | 25.47 | 25.47 | 17,603 | -0.08(-0.33%) |
Jan 27, 2015 | 25.53 | 25.70 | 25.46 | 25.56 | 12,963 | +0.06(+0.23%) |
Jan 26, 2015 | 25.29 | 25.51 | 25.29 | 25.50 | 9,699 | +0.60(+2.39%) |
Jan 23, 2015 | 25.21 | 25.21 | 24.90 | 24.90 | 5,989 | -0.18(-0.71%) |
Jan 22, 2015 | 24.66 | 25.12 | 24.50 | 25.08 | 10,747 | +0.22(+0.87%) |
Jan 21, 2015 | 24.77 | 24.87 | 24.73 | 24.87 | 5,761 | +0.07(+0.30%) |
Jan 20, 2015 | 24.87 | 24.96 | 24.73 | 24.79 | 20,040 | +0.35(+1.45%) |
Jan 16, 2015 | 24.19 | 24.48 | 24.17 | 24.44 | 11,571 | +0.46(+1.92%) |
Jan 15, 2015 | 24.18 | 24.33 | 23.94 | 23.98 | 8,683 | +0.34(+1.44%) |
Jan 14, 2015 | 23.50 | 23.67 | 23.37 | 23.64 | 14,217 | -0.10(-0.43%) |
Jan 13, 2015 | 24.08 | 24.17 | 23.63 | 23.74 | 13,752 | +0.36(+1.52%) |
Jan 12, 2015 | 23.23 | 23.49 | 23.09 | 23.38 | 15,285 | -0.17(-0.74%) |
Jan 09, 2015 | 23.92 | 23.93 | 23.47 | 23.56 | 69,383 | -0.45(-1.88%) |
Jan 08, 2015 | 23.98 | 24.01 | 23.98 | 24.01 | 801 | +0.64(+2.72%) |
Jan 07, 2015 | 23.53 | 23.61 | 23.37 | 23.37 | 6,214 | +0.56(+2.47%) |
Jan 06, 2015 | 23.27 | 23.27 | 22.50 | 22.81 | 73,350 | -0.71(-3.04%) |
Jan 05, 2015 | 23.77 | 23.78 | 23.40 | 23.52 | 18,170 | -0.65(-2.68%) |
Jan 02, 2015 | 24.47 | 24.47 | 24.05 | 24.17 | 7,701 | +0.15(+0.61%) |
Dec 31, 2014 | 24.45 | 24.03 | 24.03 | 24.03 | 24,689 | -0.24(-0.98%) |
Dec 30, 2014 | 24.34 | 24.39 | 24.26 | 24.26 | 9,567 | -0.63(-2.52%) |
Dec 29, 2014 | 24.85 | 24.92 | 24.77 | 24.89 | 10,565 | -0.51(-2.01%) |
Dec 26, 2014 | 25.41 | 25.42 | 25.40 | 25.40 | 2,526 | +0.26(+1.04%) |
Dec 24, 2014 | 24.97 | 25.14 | 25.14 | 25.14 | 2,565 | -0.00(-0.01%) |
Dec 23, 2014 | 25.10 | 25.22 | 25.10 | 25.14 | 16,186 | +0.06(+0.22%) |
Dec 22, 2014 | 25.12 | 25.16 | 25.05 | 25.09 | 5,688 | -0.19(-0.77%) |
Dec 19, 2014 | 25.22 | 25.38 | 25.21 | 25.28 | 15,698 | +0.47(+1.89%) |
Dec 18, 2014 | 24.79 | 24.89 | 24.78 | 24.81 | 14,634 | +0.70(+2.88%) |
Dec 17, 2014 | 23.79 | 24.45 | 23.79 | 24.12 | 49,741 | +0.70(+3.01%) |
Dec 16, 2014 | 23.45 | 23.84 | 23.38 | 23.41 | 11,899 | +0.03(+0.12%) |
Dec 15, 2014 | 24.05 | 24.05 | 23.33 | 23.38 | 27,610 | -0.90(-3.69%) |
Dec 12, 2014 | 24.67 | 24.67 | 24.26 | 24.28 | 8,913 | -0.52(-2.11%) |
Dec 11, 2014 | 25.15 | 25.18 | 24.69 | 24.80 | 33,006 | +0.18(+0.73%) |
Dec 10, 2014 | 25.09 | 25.10 | 24.44 | 24.62 | 30,339 | -0.70(-2.77%) |
Dec 09, 2014 | 25.08 | 25.33 | 24.98 | 25.32 | 13,919 | +0.17(+0.66%) |
Dec 08, 2014 | 25.36 | 25.56 | 25.16 | 25.16 | 16,240 | -0.81(-3.13%) |
Dec 05, 2014 | 25.96 | 26.05 | 25.92 | 25.97 | 4,447 | -0.00(-0.01%) |
Dec 04, 2014 | 25.98 | 26.00 | 25.82 | 25.98 | 6,653 | -0.11(-0.41%) |
Dec 03, 2014 | 25.95 | 26.10 | 25.88 | 26.08 | 10,998 | -0.02(-0.06%) |
Dec 02, 2014 | 26.16 | 26.19 | 26.09 | 26.10 | 10,696 | +0.36(+1.39%) |
Dec 01, 2014 | 25.83 | 25.83 | 25.73 | 25.74 | 9,019 | +0.30(+1.16%) |
Nov 28, 2014 | 25.54 | 25.54 | 25.44 | 25.44 | 4,335 | -0.21(-0.80%) |
Nov 26, 2014 | 25.58 | 25.65 | 25.65 | 25.65 | 12,825 | -0.09(-0.36%) |
Nov 25, 2014 | 25.62 | 25.76 | 25.54 | 25.74 | 21,265 | +0.16(+0.63%) |
Nov 24, 2014 | 25.69 | 25.75 | 25.58 | 25.58 | 22,441 | +0.00(+0.01%) |
Nov 21, 2014 | 25.94 | 25.94 | 25.52 | 25.58 | 36,950 | +0.39(+1.56%) |
Nov 20, 2014 | 25.11 | 25.29 | 25.03 | 25.18 | 26,994 | -0.51(-2.00%) |
Nov 19, 2014 | 25.54 | 25.73 | 25.54 | 25.70 | 14,752 | -0.32(-1.23%) |
Nov 18, 2014 | 25.73 | 26.02 | 25.71 | 26.02 | 16,179 | +0.69(+2.71%) |
Nov 17, 2014 | 25.39 | 25.39 | 25.03 | 25.33 | 26,677 | -0.85(-3.24%) |
Nov 14, 2014 | 26.02 | 26.18 | 25.97 | 26.18 | 31,445 | -0.01(-0.02%) |
Nov 13, 2014 | 26.17 | 26.33 | 26.04 | 26.19 | 25,850 | +0.50(+1.94%) |
Nov 12, 2014 | 25.53 | 25.84 | 25.52 | 25.69 | 19,924 | -0.29(-1.12%) |
Nov 11, 2014 | 25.89 | 26.02 | 25.87 | 25.98 | 24,756 | +0.35(+1.37%) |
Nov 10, 2014 | 25.39 | 25.77 | 25.36 | 25.63 | 20,254 | +0.35(+1.39%) |
Nov 07, 2014 | 25.12 | 25.28 | 24.91 | 25.27 | 45,550 | -0.19(-0.75%) |
Nov 06, 2014 | 25.45 | 25.53 | 25.35 | 25.46 | 22,060 | -0.70(-2.67%) |
Nov 05, 2014 | 26.31 | 26.35 | 26.02 | 26.16 | 21,890 | -0.26(-0.99%) |
Nov 04, 2014 | 26.06 | 26.44 | 26.01 | 26.42 | 35,039 | -1.48(-5.29%) |