Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.76 | 29.09 | 28.28 | 28.52 | 454,121 | -0.46(-1.58%) |
Jan 29, 2015 | 27.93 | 29.10 | 27.88 | 28.98 | 430,319 | +1.16(+4.16%) |
Jan 28, 2015 | 27.97 | 28.14 | 27.53 | 27.83 | 395,847 | -0.01(-0.03%) |
Jan 27, 2015 | 27.64 | 28.12 | 27.13 | 27.83 | 317,981 | -0.13(-0.48%) |
Jan 26, 2015 | 27.85 | 28.06 | 27.02 | 27.97 | 621,187 | +0.08(+0.30%) |
Jan 23, 2015 | 28.57 | 28.88 | 27.84 | 27.88 | 637,099 | -0.66(-2.32%) |
Jan 22, 2015 | 27.77 | 28.71 | 27.57 | 28.54 | 492,965 | +0.97(+3.53%) |
Jan 21, 2015 | 28.17 | 28.21 | 27.41 | 27.57 | 601,971 | -0.71(-2.49%) |
Jan 20, 2015 | 27.71 | 28.47 | 27.71 | 28.28 | 601,897 | +0.73(+2.66%) |
Jan 16, 2015 | 27.75 | 28.06 | 27.32 | 27.54 | 434,887 | -0.39(-1.39%) |
Jan 15, 2015 | 28.54 | 28.88 | 27.92 | 27.93 | 734,415 | -0.40(-1.42%) |
Jan 14, 2015 | 27.04 | 28.89 | 26.93 | 28.33 | 1,187,918 | +1.11(+4.07%) |
Jan 13, 2015 | 27.90 | 28.53 | 26.94 | 27.23 | 633,474 | -0.38(-1.38%) |
Jan 12, 2015 | 27.33 | 27.75 | 26.87 | 27.61 | 578,529 | +0.34(+1.24%) |
Jan 09, 2015 | 27.30 | 27.51 | 26.43 | 27.27 | 703,274 | +0.02(+0.08%) |
Jan 08, 2015 | 26.50 | 27.88 | 26.35 | 27.25 | 794,810 | +1.07(+4.07%) |
Jan 07, 2015 | 25.88 | 26.19 | 25.50 | 26.18 | 256,135 | +0.59(+2.32%) |
Jan 06, 2015 | 26.64 | 26.89 | 25.25 | 25.59 | 779,275 | -0.80(-3.05%) |
Jan 05, 2015 | 26.96 | 27.06 | 26.28 | 26.39 | 652,471 | -0.63(-2.35%) |
Jan 02, 2015 | 26.33 | 27.04 | 26.10 | 27.03 | 465,754 | +0.83(+3.15%) |
Dec 31, 2014 | 26.39 | 26.20 | 26.20 | 26.20 | 397,970 | -0.07(-0.27%) |
Dec 30, 2014 | 26.39 | 26.57 | 26.10 | 26.27 | 241,565 | -0.20(-0.75%) |
Dec 29, 2014 | 25.63 | 26.49 | 25.63 | 26.47 | 290,530 | +0.83(+3.25%) |
Dec 26, 2014 | 25.64 | 25.88 | 25.36 | 25.64 | 226,630 | +0.04(+0.17%) |
Dec 24, 2014 | 25.41 | 25.60 | 25.60 | 25.60 | 141,635 | +0.18(+0.72%) |
Dec 23, 2014 | 25.36 | 25.59 | 25.12 | 25.41 | 300,628 | +0.17(+0.67%) |
Dec 22, 2014 | 25.47 | 25.65 | 24.98 | 25.24 | 247,555 | -0.23(-0.91%) |
Dec 19, 2014 | 25.40 | 25.59 | 24.75 | 25.48 | 1,334,874 | +0.07(+0.28%) |
Dec 18, 2014 | 24.98 | 25.47 | 24.74 | 25.41 | 325,815 | +0.76(+3.09%) |
Dec 17, 2014 | 24.14 | 24.70 | 23.89 | 24.64 | 451,998 | +0.67(+2.80%) |
Dec 16, 2014 | 24.19 | 24.36 | 23.71 | 23.97 | 577,083 | -0.29(-1.19%) |
Dec 15, 2014 | 24.50 | 24.89 | 24.26 | 24.26 | 405,684 | -0.17(-0.69%) |
Dec 12, 2014 | 24.48 | 24.85 | 24.19 | 24.43 | 342,880 | -0.31(-1.25%) |
Dec 11, 2014 | 24.77 | 25.12 | 24.66 | 24.74 | 304,381 | +0.18(+0.72%) |
Dec 10, 2014 | 25.50 | 25.53 | 24.52 | 24.57 | 426,673 | -1.02(-4.00%) |
Dec 09, 2014 | 24.99 | 25.61 | 24.71 | 25.59 | 837,637 | -0.04(-0.17%) |
Dec 08, 2014 | 26.15 | 26.49 | 25.51 | 25.63 | 388,900 | -0.47(-1.81%) |
Dec 05, 2014 | 25.99 | 26.51 | 25.99 | 26.10 | 308,244 | +0.11(+0.41%) |
Dec 04, 2014 | 26.34 | 26.55 | 25.89 | 26.00 | 427,885 | -0.35(-1.31%) |
Dec 03, 2014 | 25.73 | 26.48 | 25.60 | 26.34 | 335,020 | +0.61(+2.39%) |
Dec 02, 2014 | 25.16 | 25.92 | 25.16 | 25.73 | 293,452 | +0.67(+2.67%) |
Dec 01, 2014 | 25.03 | 25.36 | 24.94 | 25.06 | 330,666 | -0.11(-0.45%) |
Nov 28, 2014 | 25.59 | 25.80 | 25.14 | 25.17 | 140,249 | -0.35(-1.35%) |
Nov 26, 2014 | 25.22 | 25.52 | 25.52 | 25.52 | 421,363 | +0.18(+0.72%) |
Nov 25, 2014 | 25.58 | 25.82 | 25.24 | 25.34 | 314,390 | -0.54(-2.10%) |
Nov 24, 2014 | 25.36 | 26.10 | 25.31 | 25.88 | 465,491 | +0.51(+2.00%) |
Nov 21, 2014 | 25.67 | 25.88 | 25.32 | 25.37 | 389,505 | +0.05(+0.20%) |
Nov 20, 2014 | 25.24 | 25.43 | 25.02 | 25.32 | 589,721 | +0.00(+0.00%) |
Nov 19, 2014 | 25.60 | 25.63 | 25.00 | 25.32 | 394,327 | -0.28(-1.10%) |
Nov 18, 2014 | 25.44 | 25.74 | 25.43 | 25.60 | 596,875 | +0.21(+0.83%) |
Nov 17, 2014 | 25.54 | 25.55 | 24.95 | 25.39 | 766,050 | -0.73(-2.78%) |
Nov 14, 2014 | 26.20 | 26.45 | 26.06 | 26.12 | 646,977 | -0.11(-0.43%) |
Nov 13, 2014 | 26.34 | 26.54 | 26.05 | 26.23 | 367,642 | -0.01(-0.03%) |
Nov 12, 2014 | 26.53 | 26.63 | 25.99 | 26.24 | 509,610 | -0.29(-1.09%) |
Nov 11, 2014 | 25.94 | 26.80 | 25.87 | 26.53 | 527,243 | +0.64(+2.48%) |
Nov 10, 2014 | 26.44 | 26.61 | 25.53 | 25.89 | 698,903 | -0.51(-1.95%) |
Nov 07, 2014 | 26.59 | 26.69 | 26.08 | 26.40 | 632,080 | -0.12(-0.45%) |
Nov 06, 2014 | 25.65 | 26.55 | 25.62 | 26.52 | 532,215 | +0.72(+2.79%) |
Nov 05, 2014 | 26.13 | 26.17 | 25.71 | 25.80 | 461,923 | -0.18(-0.71%) |
Nov 04, 2014 | 25.82 | 26.44 | 25.68 | 25.98 | 935,674 | +0.13(+0.49%) |