Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2015 | 25.07 | 25.07 | 25.07 | 0 | -0.05(-0.20%) | |
Jan 14, 2015 | 25.15 | 25.17 | 25.12 | 25.12 | 4,301 | -0.04(-0.16%) |
Jan 13, 2015 | 25.16 | 6,255 | +0.00(+0.00%) | |||
Jan 12, 2015 | 25.15 | 25.15 | 25.15 | 25.16 | 3,409 | +0.01(+0.04%) |
Jan 09, 2015 | 25.12 | 25.16 | 25.10 | 25.15 | 7,740 | +0.02(+0.08%) |
Jan 08, 2015 | 25.14 | 25.14 | 25.12 | 25.13 | 5,346 | +0.03(+0.12%) |
Jan 07, 2015 | 25.12 | 25.13 | 25.10 | 25.10 | 8,384 | +0.01(+0.04%) |
Jan 06, 2015 | 25.13 | 25.14 | 25.06 | 25.09 | 16,042 | -0.05(-0.20%) |
Jan 05, 2015 | 25.07 | 25.14 | 25.04 | 25.14 | 8,987 | +0.08(+0.32%) |
Jan 02, 2015 | 25.06 | 25.09 | 25.05 | 25.06 | 5,556 | +0.01(+0.04%) |
Dec 31, 2014 | 25.05 | 25.05 | 25.05 | 0 | +0.01(+0.04%) | |
Dec 30, 2014 | 25.04 | 25.08 | 25.01 | 25.04 | 11,223 | +0.00(+0.00%) |
Dec 29, 2014 | 25.10 | 25.10 | 25.01 | 25.04 | 15,064 | -0.47(-1.84%) |
Dec 26, 2014 | 25.51 | 25.58 | 25.50 | 25.51 | 8,299 | +0.00(+0.00%) |
Dec 24, 2014 | 25.51 | 25.51 | 25.51 | 0 | +0.02(+0.08%) | |
Dec 23, 2014 | 25.46 | 25.51 | 25.43 | 25.49 | 13,246 | +0.01(+0.04%) |
Dec 22, 2014 | 25.48 | 25.53 | 25.48 | 25.48 | 2,500 | -0.04(-0.16%) |
Dec 19, 2014 | 25.48 | 25.52 | 25.48 | 25.52 | 2,147 | +0.04(+0.16%) |
Dec 18, 2014 | 25.47 | 25.50 | 25.45 | 25.48 | 1,675 | +0.01(+0.04%) |
Dec 17, 2014 | 25.44 | 25.50 | 25.44 | 25.47 | 13,676 | +0.03(+0.12%) |
Dec 16, 2014 | 25.50 | 25.44 | 11,516 | -0.08(-0.31%) | ||
Dec 15, 2014 | 25.53 | 25.53 | 25.45 | 25.52 | 1,772 | -0.00(-0.00%) |
Dec 12, 2014 | 25.51 | 25.53 | 25.51 | 25.52 | 1,370 | -0.04(-0.16%) |
Dec 11, 2014 | 25.44 | 25.58 | 25.44 | 25.56 | 6,674 | +0.14(+0.54%) |
Dec 10, 2014 | 25.48 | 25.48 | 25.42 | 25.42 | 937 | -0.04(-0.15%) |
Dec 09, 2014 | 25.43 | 25.46 | 25.43 | 25.46 | 1,856 | +0.01(+0.04%) |
Dec 08, 2014 | 25.44 | 25.45 | 25.41 | 25.45 | 8,688 | +0.03(+0.12%) |
Dec 05, 2014 | 25.44 | 25.46 | 25.42 | 25.42 | 7,517 | +0.00(+0.00%) |
Dec 04, 2014 | 25.41 | 25.46 | 25.40 | 25.42 | 4,982 | -0.03(-0.13%) |
Dec 03, 2014 | 25.43 | 25.45 | 25.40 | 25.45 | 6,545 | +0.01(+0.05%) |
Dec 02, 2014 | 25.40 | 25.48 | 25.40 | 25.44 | 3,474 | +0.03(+0.12%) |
Dec 01, 2014 | 25.39 | 25.41 | 25.39 | 25.41 | 2,166 | +0.02(+0.08%) |
Nov 26, 2014 | 25.39 | 25.39 | 25.39 | 0 | -0.02(-0.08%) | |
Nov 25, 2014 | 25.31 | 25.41 | 25.30 | 25.41 | 4,819 | +0.03(+0.12%) |
Nov 24, 2014 | 25.37 | 25.41 | 25.36 | 25.38 | 2,937 | -0.02(-0.08%) |
Nov 21, 2014 | 25.38 | 25.40 | 25.38 | 25.40 | 375 | +0.00(+0.00%) |
Nov 20, 2014 | 25.35 | 25.41 | 25.35 | 25.40 | 3,970 | +0.02(+0.06%) |
Nov 19, 2014 | 25.34 | 25.40 | 25.32 | 25.38 | 44,063 | +0.03(+0.14%) |
Nov 18, 2014 | 25.36 | 25.36 | 25.33 | 25.35 | 11,798 | -0.02(-0.08%) |
Nov 17, 2014 | 25.37 | 25.41 | 25.34 | 25.37 | 13,316 | +0.02(+0.08%) |
Nov 14, 2014 | 25.35 | 25.35 | 25.32 | 25.35 | 4,404 | -0.00(-0.00%) |
Nov 13, 2014 | 25.31 | 25.35 | 25.31 | 25.35 | 3,269 | -0.01(-0.04%) |
Nov 12, 2014 | 25.35 | 25.36 | 25.35 | 25.36 | 3,028 | +0.01(+0.04%) |
Nov 11, 2014 | 25.30 | 25.35 | 25.30 | 25.35 | 2,037 | +0.06(+0.24%) |
Nov 10, 2014 | 25.29 | 25.29 | 25.29 | 25.29 | 553 | -0.07(-0.28%) |
Nov 07, 2014 | 25.36 | 25.36 | 25.36 | 25.36 | 307 | +0.00(+0.00%) |
Nov 06, 2014 | 25.33 | 25.36 | 25.33 | 25.36 | 795 | +0.08(+0.31%) |
Nov 05, 2014 | 25.27 | 25.36 | 25.27 | 25.28 | 6,243 | -0.02(-0.08%) |
Nov 04, 2014 | 25.30 | 25.30 | 25.30 | 25.30 | 200 | +0.00(+0.00%) |
Oct 31, 2014 | 25.30 | 25.30 | 25.30 | 0 | -0.05(-0.20%) | |
Oct 30, 2014 | 25.35 | 25.35 | 25.35 | 25.35 | 203 | +0.01(+0.04%) |
Oct 29, 2014 | 25.29 | 25.34 | 25.23 | 25.34 | 2,399 | +0.09(+0.36%) |
Oct 28, 2014 | 25.27 | 25.27 | 25.25 | 25.25 | 1,261 | -0.01(-0.04%) |
Oct 27, 2014 | 25.23 | 25.27 | 25.20 | 25.26 | 1,752 | +0.01(+0.04%) |
Oct 24, 2014 | 25.30 | 25.30 | 25.25 | 25.25 | 452 | +0.05(+0.20%) |
Oct 23, 2014 | 25.20 | 25.28 | 25.16 | 25.20 | 7,278 | +0.05(+0.20%) |
Oct 22, 2014 | 25.15 | 25.15 | 8,448 | -0.07(-0.28%) | ||
Oct 21, 2014 | 25.21 | 25.27 | 25.21 | 25.22 | 1,600 | +0.02(+0.08%) |
Oct 20, 2014 | 25.27 | 25.27 | 25.19 | 25.20 | 4,937 | +0.02(+0.08%) |
Oct 17, 2014 | 25.44 | 25.45 | 25.18 | 25.18 | 4,652 | -0.10(-0.40%) |
Oct 16, 2014 | 25.26 | 25.28 | 25.26 | 25.28 | 2,026 | +0.09(+0.37%) |
Oct 15, 2014 | 25.12 | 25.19 | 25.09 | 25.19 | 16,977 | +0.07(+0.28%) |
Oct 14, 2014 | 25.22 | 25.22 | 25.12 | 25.12 | 1,341 | +0.00(+0.00%) |
Oct 13, 2014 | 25.29 | 25.10 | 25.12 | 84,464 | -0.07(-0.28%) | |
Oct 10, 2014 | 25.27 | 25.31 | 25.15 | 25.19 | 6,891 | -0.12(-0.47%) |
Oct 09, 2014 | 25.32 | 25.33 | 25.15 | 25.31 | 19,329 | -0.01(-0.04%) |
Oct 08, 2014 | 25.33 | 25.33 | 25.32 | 25.32 | 400 | +0.06(+0.24%) |
Oct 07, 2014 | 25.28 | 25.37 | 25.25 | 25.26 | 9,224 | -0.05(-0.20%) |
Oct 06, 2014 | 25.32 | 25.33 | 25.22 | 25.31 | 4,270 | +0.08(+0.32%) |
Oct 03, 2014 | 25.25 | 25.25 | 25.20 | 25.23 | 6,163 | +0.03(+0.13%) |
Oct 02, 2014 | 25.18 | 25.32 | 25.18 | 25.20 | 2,733 | -0.02(-0.09%) |
Oct 01, 2014 | 25.23 | 25.36 | 25.22 | 25.22 | 5,158 | -0.08(-0.32%) |
Sep 30, 2014 | 25.20 | 25.33 | 25.20 | 25.30 | 5,069 | +0.16(+0.64%) |
Sep 29, 2014 | 25.18 | 25.18 | 25.10 | 25.14 | 4,821 | +0.04(+0.16%) |
Sep 26, 2014 | 25.05 | 25.14 | 25.05 | 25.10 | 30,161 | -0.47(-1.84%) |
Sep 25, 2014 | 25.54 | 25.61 | 25.54 | 25.57 | 1,300 | -0.03(-0.12%) |
Sep 24, 2014 | 25.55 | 25.66 | 25.55 | 25.60 | 10,363 | +0.00(+0.01%) |
Sep 23, 2014 | 25.78 | 25.78 | 25.60 | 25.60 | 4,425 | -0.04(-0.16%) |
Sep 22, 2014 | 25.57 | 25.64 | 25.56 | 25.64 | 58,445 | -0.01(-0.04%) |
Sep 19, 2014 | 25.55 | 25.65 | 25.55 | 25.65 | 1,306 | +0.04(+0.16%) |
Sep 18, 2014 | 25.58 | 25.64 | 25.57 | 25.61 | 12,705 | +0.08(+0.31%) |
Sep 17, 2014 | 25.54 | 25.59 | 25.50 | 25.53 | 7,927 | -0.09(-0.33%) |
Sep 16, 2014 | 25.64 | 25.69 | 25.48 | 25.62 | 61,581 | +0.08(+0.29%) |
Sep 15, 2014 | 25.57 | 25.57 | 25.51 | 25.54 | 2,478 | +0.02(+0.08%) |
Sep 12, 2014 | 25.53 | 25.57 | 25.51 | 25.52 | 6,734 | -0.12(-0.47%) |
Sep 11, 2014 | 25.54 | 25.64 | 25.54 | 25.64 | 2,525 | +0.14(+0.55%) |
Sep 09, 2014 | 25.50 | 25.50 | 25.50 | 0 | -0.14(-0.55%) | |
Sep 05, 2014 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) | |
Sep 04, 2014 | 25.57 | 25.64 | 25.57 | 25.64 | 500 | +0.11(+0.43%) |
Sep 03, 2014 | 25.54 | 25.64 | 25.53 | 25.53 | 2,130 | +0.04(+0.15%) |
Sep 02, 2014 | 25.46 | 25.61 | 25.45 | 25.49 | 9,115 | -0.02(-0.07%) |
Aug 29, 2014 | 25.51 | 25.51 | 25.51 | 0 | -0.03(-0.11%) | |
Aug 28, 2014 | 25.53 | 25.54 | 25.52 | 25.54 | 4,909 | +0.02(+0.07%) |
Aug 27, 2014 | 25.59 | 25.61 | 25.50 | 25.52 | 5,882 | +0.05(+0.20%) |
Aug 26, 2014 | 25.47 | 25.44 | 25.47 | 2,688 | +0.03(+0.12%) | |
Aug 25, 2014 | 25.42 | 25.49 | 25.40 | 25.44 | 9,756 | +0.03(+0.12%) |
Aug 22, 2014 | 25.48 | 25.54 | 25.38 | 25.41 | 6,581 | -0.04(-0.16%) |
Aug 21, 2014 | 25.52 | 25.65 | 25.45 | 25.45 | 4,335 | -0.22(-0.86%) |
Aug 20, 2014 | 25.67 | 25.67 | 25.67 | 25.67 | 555 | +0.18(+0.71%) |
Aug 19, 2014 | 25.39 | 25.52 | 25.39 | 25.49 | 5,321 | +0.03(+0.12%) |
Aug 18, 2014 | 25.47 | 25.38 | 25.46 | 1,489 | +0.03(+0.11%) | |
Aug 15, 2014 | 25.44 | 25.66 | 25.41 | 25.43 | 2,180 | +0.05(+0.21%) |
Aug 14, 2014 | 25.49 | 25.52 | 25.38 | 25.38 | 3,732 | -0.18(-0.69%) |
Aug 13, 2014 | 25.36 | 25.67 | 25.32 | 25.55 | 5,422 | +0.17(+0.66%) |
Aug 12, 2014 | 25.50 | 25.51 | 25.50 | 25.38 | 2,418 | +0.04(+0.18%) |
Aug 11, 2014 | 25.26 | 25.39 | 25.26 | 25.34 | 1,046 | +0.01(+0.04%) |
Aug 08, 2014 | 25.33 | 25.33 | 25.33 | 25.33 | 738 | +0.01(+0.04%) |
Aug 07, 2014 | 25.31 | 25.32 | 25.29 | 25.32 | 4,052 | +0.00(+0.01%) |
Aug 06, 2014 | 25.33 | 25.33 | 25.30 | 25.32 | 4,777 | -0.01(-0.05%) |
Aug 05, 2014 | 25.33 | 25.34 | 25.32 | 25.33 | 2,020 | +0.01(+0.04%) |
Aug 04, 2014 | 25.32 | 25.32 | 25.32 | 25.32 | 200 | +0.02(+0.08%) |
Aug 01, 2014 | 25.31 | 25.34 | 25.30 | 25.30 | 1,725 | +0.03(+0.12%) |
Jul 31, 2014 | 25.30 | 25.31 | 25.27 | 25.27 | 9,135 | -0.07(-0.28%) |
Jul 30, 2014 | 25.31 | 25.35 | 25.30 | 25.34 | 3,104 | +0.03(+0.11%) |
Jul 29, 2014 | 25.37 | 25.37 | 25.31 | 25.31 | 4,282 | +0.03(+0.13%) |
Jul 28, 2014 | 25.31 | 25.31 | 25.28 | 25.28 | 1,727 | -0.05(-0.20%) |
Jul 25, 2014 | 25.30 | 25.48 | 25.29 | 25.33 | 18,686 | +0.04(+0.17%) |
Jul 24, 2014 | 25.33 | 25.33 | 25.28 | 25.29 | 5,598 | +0.01(+0.03%) |
Jul 23, 2014 | 25.26 | 25.29 | 25.26 | 25.28 | 3,074 | -0.02(-0.08%) |
Jul 22, 2014 | 25.31 | 25.34 | 25.27 | 25.30 | 3,853 | +0.04(+0.16%) |
Jul 21, 2014 | 25.26 | 25.26 | 25.25 | 25.26 | 4,644 | -0.03(-0.11%) |
Jul 18, 2014 | 25.27 | 25.30 | 25.21 | 25.29 | 6,841 | +0.05(+0.19%) |
Jul 17, 2014 | 25.29 | 25.29 | 25.22 | 25.24 | 8,480 | -0.06(-0.22%) |
Jul 16, 2014 | 25.31 | 25.31 | 25.26 | 25.30 | 9,864 | -0.00(-0.02%) |
Jul 15, 2014 | 25.33 | 25.33 | 25.26 | 25.30 | 24,460 | +0.06(+0.24%) |
Jul 14, 2014 | 25.25 | 25.30 | 25.24 | 25.24 | 4,776 | -0.00(-0.00%) |
Jul 11, 2014 | 25.20 | 25.25 | 25.20 | 25.24 | 2,590 | +0.00(+0.01%) |
Jul 10, 2014 | 25.22 | 25.25 | 25.22 | 25.24 | 2,682 | +0.03(+0.10%) |
Jul 09, 2014 | 25.20 | 25.23 | 25.18 | 25.21 | 9,278 | +0.04(+0.16%) |
Jul 08, 2014 | 25.24 | 25.28 | 25.15 | 25.17 | 23,155 | +0.00(+0.00%) |
Jul 07, 2014 | 25.29 | 25.29 | 25.17 | 25.17 | 16,475 | -0.10(-0.40%) |
Jul 03, 2014 | 25.27 | 25.27 | 25.27 | 0 | +0.01(+0.04%) | |
Jul 02, 2014 | 25.33 | 25.33 | 25.21 | 25.26 | 7,297 | +0.01(+0.04%) |
Jul 01, 2014 | 25.48 | 25.48 | 25.25 | 25.25 | 25,505 | -0.24(-0.94%) |
Jun 30, 2014 | 25.51 | 25.51 | 25.43 | 25.49 | 9,249 | +0.00(+0.00%) |
Jun 27, 2014 | 25.46 | 25.49 | 25.45 | 25.49 | 965 | +0.03(+0.12%) |
Jun 26, 2014 | 25.39 | 25.46 | 25.39 | 25.46 | 17,018 | -0.39(-1.51%) |
Jun 25, 2014 | 25.78 | 25.85 | 25.78 | 25.85 | 3,434 | +0.01(+0.04%) |
Jun 24, 2014 | 25.75 | 25.84 | 25.75 | 25.84 | 37,923 | +0.06(+0.23%) |
Jun 23, 2014 | 25.77 | 25.79 | 25.71 | 25.78 | 7,038 | +0.03(+0.12%) |
Jun 20, 2014 | 25.71 | 25.75 | 25.68 | 25.75 | 4,539 | +0.01(+0.04%) |
Jun 19, 2014 | 25.71 | 25.77 | 25.71 | 25.74 | 3,741 | +0.02(+0.08%) |
Jun 18, 2014 | 25.72 | 25.72 | 25.67 | 25.72 | 1,397 | +0.00(+0.00%) |
Jun 17, 2014 | 25.70 | 25.72 | 25.67 | 25.72 | 3,373 | +0.02(+0.08%) |
Jun 16, 2014 | 25.69 | 25.72 | 25.59 | 25.70 | 9,013 | +0.02(+0.08%) |
Jun 13, 2014 | 25.65 | 25.73 | 25.65 | 25.68 | 2,660 | -0.01(-0.04%) |
Jun 12, 2014 | 25.65 | 25.69 | 25.64 | 25.69 | 3,074 | -0.05(-0.19%) |
Jun 11, 2014 | 25.65 | 25.74 | 25.63 | 25.74 | 5,874 | +0.05(+0.19%) |
Jun 10, 2014 | 25.61 | 25.79 | 25.61 | 25.69 | 1,077 | -0.04(-0.16%) |
Jun 06, 2014 | 25.62 | 25.73 | 25.62 | 25.73 | 2,300 | +0.04(+0.16%) |
Jun 05, 2014 | 25.72 | 25.75 | 25.69 | 25.69 | 1,931 | +0.02(+0.08%) |
Jun 04, 2014 | 25.62 | 25.73 | 25.51 | 25.67 | 2,113 | -0.07(-0.27%) |
Jun 03, 2014 | 25.74 | 25.75 | 25.74 | 25.74 | 2,314 | +0.03(+0.13%) |