Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.40 | 26.40 | 26.34 | 26.35 | 103,434 | -0.05(-0.19%) |
Jan 29, 2015 | 26.30 | 26.49 | 26.30 | 26.40 | 78,150 | +0.10(+0.38%) |
Jan 28, 2015 | 26.32 | 26.34 | 26.25 | 26.30 | 88,797 | +0.07(+0.27%) |
Jan 27, 2015 | 26.17 | 26.31 | 26.12 | 26.23 | 96,862 | +0.07(+0.27%) |
Jan 26, 2015 | 26.07 | 26.17 | 25.95 | 26.16 | 119,210 | +0.00(+0.00%) |
Jan 23, 2015 | 25.92 | 26.25 | 25.92 | 26.16 | 133,531 | +0.17(+0.65%) |
Jan 22, 2015 | 25.88 | 25.99 | 25.86 | 25.99 | 84,978 | +0.05(+0.19%) |
Jan 21, 2015 | 25.89 | 26.00 | 25.68 | 25.94 | 213,921 | +0.05(+0.19%) |
Jan 20, 2015 | 25.90 | 25.92 | 25.70 | 25.89 | 152,128 | +0.16(+0.62%) |
Jan 16, 2015 | 25.75 | 25.84 | 25.70 | 25.73 | 23,918 | +0.00(+0.00%) |
Jan 15, 2015 | 25.83 | 25.83 | 25.60 | 25.73 | 119,505 | -0.02(-0.08%) |
Jan 14, 2015 | 25.62 | 25.78 | 25.62 | 25.75 | 82,873 | -0.02(-0.08%) |
Jan 13, 2015 | 25.80 | 25.85 | 25.74 | 25.77 | 89,729 | -0.02(-0.08%) |
Jan 12, 2015 | 25.67 | 25.81 | 25.67 | 25.79 | 82,959 | +0.03(+0.12%) |
Jan 09, 2015 | 25.67 | 25.76 | 25.65 | 25.76 | 75,145 | +0.09(+0.35%) |
Jan 08, 2015 | 25.62 | 25.71 | 25.60 | 25.67 | 100,676 | +0.00(+0.00%) |
Jan 07, 2015 | 25.58 | 25.67 | 25.53 | 25.67 | 160,530 | +0.10(+0.39%) |
Jan 06, 2015 | 25.62 | 25.73 | 25.57 | 25.57 | 88,547 | -0.03(-0.12%) |
Jan 05, 2015 | 25.80 | 25.80 | 25.54 | 25.60 | 74,157 | -0.28(-1.08%) |
Jan 02, 2015 | 25.70 | 25.89 | 25.65 | 25.88 | 57,034 | +0.24(+0.94%) |
Dec 31, 2014 | 25.47 | 25.64 | 25.64 | 25.64 | 53,800 | +0.15(+0.59%) |
Dec 30, 2014 | 25.52 | 25.52 | 25.42 | 25.49 | 60,841 | -0.00(-0.00%) |
Dec 29, 2014 | 25.53 | 25.53 | 25.38 | 25.49 | 102,507 | -0.28(-1.09%) |
Dec 26, 2014 | 25.68 | 25.82 | 25.61 | 25.77 | 46,044 | +0.18(+0.70%) |
Dec 24, 2014 | 25.72 | 25.59 | 25.59 | 25.59 | 37,400 | -0.11(-0.43%) |
Dec 23, 2014 | 25.71 | 25.75 | 25.65 | 25.70 | 126,807 | +0.00(+0.01%) |
Dec 22, 2014 | 25.75 | 25.94 | 25.60 | 25.70 | 98,696 | -0.05(-0.21%) |
Dec 19, 2014 | 25.62 | 25.75 | 25.62 | 25.75 | 36,465 | +0.11(+0.43%) |
Dec 18, 2014 | 25.60 | 25.75 | 25.56 | 25.64 | 25,882 | +0.05(+0.20%) |
Dec 17, 2014 | 25.58 | 25.63 | 25.50 | 25.59 | 59,441 | +0.01(+0.04%) |
Dec 16, 2014 | 25.45 | 25.58 | 25.42 | 25.58 | 71,385 | +0.16(+0.63%) |
Dec 15, 2014 | 25.42 | 25.48 | 25.36 | 25.42 | 57,468 | +0.06(+0.24%) |
Dec 12, 2014 | 25.45 | 25.49 | 25.33 | 25.36 | 60,493 | -0.13(-0.51%) |
Dec 11, 2014 | 25.47 | 25.54 | 25.43 | 25.49 | 48,401 | +0.06(+0.24%) |
Dec 10, 2014 | 25.45 | 25.45 | 25.35 | 25.43 | 54,481 | +0.00(+0.00%) |
Dec 09, 2014 | 25.47 | 25.50 | 25.40 | 25.43 | 71,131 | -0.07(-0.27%) |
Dec 08, 2014 | 25.59 | 25.59 | 25.48 | 25.50 | 63,925 | -0.07(-0.27%) |
Dec 05, 2014 | 25.55 | 25.60 | 25.53 | 25.57 | 44,838 | +0.00(+0.00%) |
Dec 04, 2014 | 25.66 | 25.70 | 25.51 | 25.57 | 56,455 | -0.09(-0.35%) |
Dec 03, 2014 | 25.70 | 25.74 | 25.65 | 25.66 | 142,874 | +0.01(+0.04%) |
Dec 02, 2014 | 25.70 | 25.77 | 25.63 | 25.65 | 85,183 | +0.01(+0.04%) |
Dec 01, 2014 | 25.80 | 25.94 | 25.59 | 25.64 | 227,734 | -0.14(-0.54%) |
Nov 28, 2014 | 25.80 | 25.83 | 25.72 | 25.78 | 79,043 | -0.05(-0.19%) |
Nov 26, 2014 | 25.54 | 25.83 | 25.83 | 25.83 | 111,600 | +0.32(+1.26%) |
Nov 25, 2014 | 25.46 | 25.52 | 25.46 | 25.51 | 136,216 | +0.01(+0.04%) |
Nov 24, 2014 | 25.52 | 25.52 | 25.47 | 25.50 | 68,194 | +0.01(+0.04%) |
Nov 21, 2014 | 25.47 | 25.52 | 25.43 | 25.49 | 142,612 | +0.02(+0.09%) |
Nov 20, 2014 | 25.47 | 25.58 | 25.42 | 25.47 | 333,553 | -0.03(-0.13%) |
Nov 19, 2014 | 25.51 | 25.63 | 25.49 | 25.50 | 100,620 | -0.06(-0.23%) |
Nov 18, 2014 | 25.49 | 25.57 | 25.43 | 25.56 | 179,673 | +0.10(+0.40%) |
Nov 17, 2014 | 25.49 | 25.49 | 25.42 | 25.46 | 120,409 | +0.04(+0.15%) |
Nov 14, 2014 | 25.45 | 25.53 | 25.40 | 25.42 | 106,276 | -0.03(-0.12%) |
Nov 13, 2014 | 25.40 | 25.55 | 25.40 | 25.45 | 116,008 | +0.04(+0.16%) |
Nov 12, 2014 | 25.37 | 25.43 | 25.30 | 25.41 | 463,049 | +0.06(+0.24%) |
Nov 11, 2014 | 25.37 | 25.39 | 25.29 | 25.35 | 111,349 | +0.03(+0.12%) |
Nov 10, 2014 | 25.40 | 25.45 | 25.30 | 25.32 | 125,741 | -0.06(-0.24%) |
Nov 07, 2014 | 25.42 | 25.50 | 25.27 | 25.38 | 168,891 | -0.02(-0.08%) |
Nov 06, 2014 | 25.47 | 25.47 | 25.22 | 25.40 | 227,918 | +0.11(+0.43%) |
Nov 05, 2014 | 25.28 | 25.34 | 25.22 | 25.29 | 82,956 | +0.00(+0.00%) |
Nov 04, 2014 | 25.65 | 25.65 | 25.23 | 25.29 | 148,366 | -0.08(-0.32%) |