Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.27 | 25.61 | 25.20 | 25.24 | 119,139 | -0.33(-1.30%) |
Jan 29, 2015 | 25.26 | 25.57 | 25.12 | 25.57 | 94,793 | +0.36(+1.44%) |
Jan 28, 2015 | 25.95 | 25.95 | 25.20 | 25.21 | 107,132 | -0.63(-2.44%) |
Jan 27, 2015 | 25.84 | 26.05 | 25.71 | 25.84 | 262,107 | -0.31(-1.18%) |
Jan 26, 2015 | 25.91 | 26.16 | 25.71 | 26.15 | 114,906 | +0.24(+0.91%) |
Jan 23, 2015 | 26.11 | 26.26 | 25.90 | 25.91 | 212,718 | -0.21(-0.79%) |
Jan 22, 2015 | 25.43 | 26.19 | 25.42 | 26.12 | 122,494 | +0.99(+3.93%) |
Jan 21, 2015 | 25.11 | 25.42 | 24.97 | 25.13 | 125,594 | +0.09(+0.38%) |
Jan 20, 2015 | 25.31 | 25.32 | 24.93 | 25.04 | 352,535 | -0.24(-0.94%) |
Jan 16, 2015 | 24.80 | 25.31 | 24.80 | 25.27 | 135,589 | +0.43(+1.75%) |
Jan 15, 2015 | 25.13 | 25.19 | 24.76 | 24.84 | 155,951 | -0.28(-1.13%) |
Jan 14, 2015 | 25.23 | 25.33 | 24.78 | 25.12 | 164,473 | -0.47(-1.82%) |
Jan 13, 2015 | 25.88 | 26.17 | 25.41 | 25.59 | 267,502 | -0.21(-0.80%) |
Jan 12, 2015 | 26.03 | 26.03 | 25.68 | 25.79 | 566,106 | -0.27(-1.03%) |
Jan 09, 2015 | 26.73 | 26.73 | 26.04 | 26.06 | 921,245 | -0.66(-2.45%) |
Jan 08, 2015 | 26.46 | 26.77 | 26.46 | 26.72 | 820,332 | +0.42(+1.59%) |
Jan 07, 2015 | 26.30 | 26.38 | 26.04 | 26.30 | 931,129 | +0.28(+1.06%) |
Jan 06, 2015 | 26.70 | 26.70 | 25.92 | 26.02 | 111,318 | -0.62(-2.34%) |
Jan 05, 2015 | 27.35 | 27.35 | 26.65 | 26.65 | 300,414 | -0.79(-2.88%) |
Jan 02, 2015 | 27.76 | 27.86 | 27.18 | 27.44 | 103,666 | -0.17(-0.60%) |
Dec 31, 2014 | 28.02 | 27.60 | 27.60 | 27.60 | 54,064 | -0.34(-1.22%) |
Dec 30, 2014 | 27.94 | 28.08 | 27.90 | 27.94 | 72,816 | -0.08(-0.28%) |
Dec 29, 2014 | 27.82 | 28.15 | 27.75 | 28.02 | 56,265 | +0.21(+0.74%) |
Dec 26, 2014 | 27.84 | 27.97 | 27.82 | 27.82 | 22,348 | -0.01(-0.03%) |
Dec 24, 2014 | 27.91 | 27.82 | 27.82 | 27.82 | 94,834 | -0.07(-0.27%) |
Dec 23, 2014 | 27.75 | 27.98 | 27.75 | 27.90 | 61,996 | +0.33(+1.20%) |
Dec 22, 2014 | 27.52 | 27.59 | 27.39 | 27.57 | 77,060 | +0.11(+0.40%) |
Dec 19, 2014 | 27.51 | 27.62 | 27.31 | 27.46 | 51,917 | -0.05(-0.17%) |
Dec 18, 2014 | 27.08 | 27.51 | 27.08 | 27.51 | 152,115 | +0.67(+2.49%) |
Dec 17, 2014 | 26.32 | 26.84 | 26.31 | 26.84 | 2,084,472 | +0.59(+2.24%) |
Dec 16, 2014 | 26.25 | 26.66 | 26.03 | 26.25 | 68,597 | -0.09(-0.33%) |
Dec 15, 2014 | 26.71 | 26.75 | 26.25 | 26.34 | 81,534 | -0.23(-0.86%) |
Dec 12, 2014 | 26.82 | 26.93 | 26.55 | 26.56 | 58,677 | -0.42(-1.54%) |
Dec 11, 2014 | 26.99 | 27.23 | 26.93 | 26.98 | 77,777 | +0.06(+0.23%) |
Dec 10, 2014 | 27.51 | 27.57 | 26.90 | 26.92 | 71,208 | -0.68(-2.47%) |
Dec 09, 2014 | 27.28 | 27.60 | 27.10 | 27.60 | 96,417 | +0.11(+0.40%) |
Dec 08, 2014 | 27.38 | 27.68 | 27.31 | 27.49 | 200,975 | +0.02(+0.06%) |
Dec 05, 2014 | 27.06 | 27.51 | 27.06 | 27.48 | 435,001 | +0.53(+1.95%) |
Dec 04, 2014 | 26.99 | 26.99 | 26.77 | 26.95 | 68,025 | +0.04(+0.15%) |
Dec 03, 2014 | 26.63 | 26.94 | 26.61 | 26.91 | 849,375 | +0.26(+0.97%) |
Dec 02, 2014 | 26.38 | 26.77 | 26.38 | 26.65 | 280,560 | +0.29(+1.10%) |
Dec 01, 2014 | 26.80 | 26.80 | 26.26 | 26.36 | 429,129 | -0.46(-1.73%) |
Nov 28, 2014 | 27.15 | 27.21 | 26.81 | 26.82 | 69,445 | -0.32(-1.19%) |
Nov 26, 2014 | 27.13 | 27.15 | 27.15 | 27.15 | 34,639 | +0.06(+0.23%) |
Nov 25, 2014 | 27.15 | 27.15 | 27.00 | 27.08 | 42,390 | -0.05(-0.20%) |
Nov 24, 2014 | 26.86 | 27.14 | 26.86 | 27.14 | 212,070 | +0.34(+1.26%) |
Nov 21, 2014 | 27.16 | 27.16 | 26.76 | 26.80 | 34,656 | -0.12(-0.44%) |
Nov 20, 2014 | 26.67 | 26.92 | 26.66 | 26.92 | 95,275 | +0.09(+0.32%) |
Nov 19, 2014 | 26.93 | 26.93 | 26.65 | 26.83 | 53,875 | -0.10(-0.38%) |
Nov 18, 2014 | 26.89 | 27.04 | 26.89 | 26.93 | 52,331 | +0.02(+0.09%) |
Nov 17, 2014 | 26.93 | 26.93 | 26.80 | 26.91 | 25,732 | -0.06(-0.23%) |
Nov 14, 2014 | 27.06 | 27.14 | 26.92 | 26.97 | 40,152 | -0.10(-0.38%) |
Nov 13, 2014 | 27.23 | 27.23 | 27.06 | 27.07 | 20,165 | -0.18(-0.66%) |
Nov 12, 2014 | 27.03 | 27.26 | 27.02 | 27.26 | 33,891 | +0.13(+0.49%) |
Nov 11, 2014 | 27.15 | 27.19 | 27.08 | 27.12 | 52,822 | -0.04(-0.14%) |
Nov 10, 2014 | 27.04 | 27.16 | 27.01 | 27.16 | 42,205 | +0.13(+0.49%) |
Nov 07, 2014 | 27.04 | 27.11 | 26.88 | 27.03 | 29,030 | -0.05(-0.17%) |
Nov 06, 2014 | 26.84 | 27.07 | 26.76 | 27.07 | 1,524,761 | +0.24(+0.91%) |
Nov 05, 2014 | 26.76 | 26.85 | 26.69 | 26.83 | 72,732 | +0.21(+0.80%) |
Nov 04, 2014 | 26.53 | 26.64 | 26.41 | 26.62 | 60,031 | +0.01(+0.03%) |