Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.03 | 25.78 | 24.89 | 25.27 | 737,384 | -0.09(-0.34%) |
Jan 29, 2015 | 25.41 | 25.56 | 25.03 | 25.35 | 492,375 | +0.00(+0.00%) |
Jan 28, 2015 | 25.50 | 25.75 | 25.25 | 25.35 | 870,858 | -0.04(-0.15%) |
Jan 27, 2015 | 25.24 | 25.43 | 25.10 | 25.39 | 759,825 | +0.04(+0.15%) |
Jan 26, 2015 | 25.11 | 25.38 | 25.04 | 25.35 | 489,975 | +0.30(+1.19%) |
Jan 23, 2015 | 25.05 | 25.16 | 24.81 | 25.05 | 384,496 | -0.00(-0.02%) |
Jan 22, 2015 | 24.23 | 25.24 | 24.12 | 25.06 | 692,008 | +0.82(+3.37%) |
Jan 21, 2015 | 24.44 | 24.46 | 24.07 | 24.24 | 534,267 | -0.20(-0.83%) |
Jan 20, 2015 | 24.28 | 24.59 | 24.00 | 24.44 | 1,345,992 | +0.58(+2.45%) |
Jan 16, 2015 | 23.43 | 23.92 | 23.34 | 23.86 | 323,995 | +0.34(+1.44%) |
Jan 15, 2015 | 23.80 | 23.80 | 23.26 | 23.52 | 441,748 | -0.15(-0.62%) |
Jan 14, 2015 | 23.83 | 24.02 | 23.38 | 23.67 | 370,168 | -0.39(-1.60%) |
Jan 13, 2015 | 24.21 | 24.51 | 23.79 | 24.05 | 447,245 | -0.01(-0.04%) |
Jan 12, 2015 | 23.94 | 24.09 | 23.69 | 24.06 | 316,628 | +0.03(+0.13%) |
Jan 09, 2015 | 24.34 | 24.44 | 23.99 | 24.03 | 409,255 | -0.39(-1.58%) |
Jan 08, 2015 | 23.83 | 24.45 | 23.83 | 24.42 | 798,674 | +0.74(+3.14%) |
Jan 07, 2015 | 23.39 | 23.80 | 23.36 | 23.67 | 660,630 | +0.35(+1.50%) |
Jan 06, 2015 | 23.40 | 23.61 | 23.02 | 23.32 | 872,374 | -0.26(-1.08%) |
Jan 05, 2015 | 24.22 | 24.22 | 23.42 | 23.58 | 696,240 | -0.63(-2.59%) |
Jan 02, 2015 | 24.42 | 24.63 | 23.93 | 24.21 | 321,680 | -0.27(-1.11%) |
Dec 31, 2014 | 24.60 | 24.48 | 24.48 | 24.48 | 619,145 | +0.01(+0.04%) |
Dec 30, 2014 | 24.64 | 24.68 | 24.32 | 24.47 | 435,668 | -0.22(-0.91%) |
Dec 29, 2014 | 24.83 | 24.91 | 24.58 | 24.69 | 361,895 | -0.15(-0.61%) |
Dec 26, 2014 | 24.91 | 25.06 | 24.79 | 24.85 | 140,915 | +0.02(+0.07%) |
Dec 24, 2014 | 24.75 | 24.83 | 24.83 | 24.83 | 544,755 | +0.09(+0.37%) |
Dec 23, 2014 | 24.73 | 24.82 | 24.60 | 24.74 | 457,241 | +0.04(+0.18%) |
Dec 22, 2014 | 24.66 | 24.78 | 24.30 | 24.69 | 608,980 | +0.22(+0.92%) |
Dec 19, 2014 | 25.10 | 25.15 | 24.42 | 24.47 | 545,150 | -0.51(-2.03%) |
Dec 18, 2014 | 24.69 | 25.06 | 24.51 | 24.98 | 938,322 | +0.49(+2.00%) |
Dec 17, 2014 | 24.39 | 24.62 | 24.18 | 24.49 | 922,028 | +0.10(+0.43%) |
Dec 16, 2014 | 24.05 | 24.59 | 23.93 | 24.38 | 1,067,830 | +0.39(+1.61%) |
Dec 15, 2014 | 24.46 | 24.57 | 23.83 | 24.00 | 890,654 | -0.40(-1.63%) |
Dec 12, 2014 | 24.00 | 24.48 | 23.95 | 24.39 | 824,556 | +0.28(+1.15%) |
Dec 11, 2014 | 23.64 | 24.28 | 23.54 | 24.12 | 842,588 | +0.48(+2.01%) |
Dec 10, 2014 | 23.10 | 23.65 | 22.89 | 23.64 | 1,148,296 | +0.33(+1.43%) |
Dec 09, 2014 | 23.17 | 23.35 | 22.73 | 23.31 | 1,250,274 | +0.13(+0.56%) |
Dec 08, 2014 | 23.45 | 23.75 | 23.03 | 23.18 | 1,580,495 | -0.49(-2.06%) |
Dec 05, 2014 | 23.15 | 23.88 | 23.03 | 23.67 | 1,944,787 | +0.77(+3.38%) |
Dec 04, 2014 | 21.77 | 23.54 | 21.61 | 22.89 | 9,502,810 | -2.30(-9.13%) |
Dec 03, 2014 | 25.58 | 25.73 | 25.12 | 25.19 | 1,403,149 | -0.39(-1.54%) |
Dec 02, 2014 | 25.17 | 25.69 | 25.17 | 25.59 | 1,265,586 | +0.29(+1.15%) |
Dec 01, 2014 | 25.16 | 25.40 | 25.16 | 25.30 | 1,315,724 | +0.09(+0.36%) |
Nov 28, 2014 | 25.19 | 25.46 | 25.13 | 25.21 | 211,360 | +0.18(+0.73%) |
Nov 26, 2014 | 25.14 | 25.02 | 25.02 | 25.02 | 468,141 | -0.10(-0.38%) |
Nov 25, 2014 | 25.12 | 25.48 | 25.00 | 25.12 | 547,894 | +0.05(+0.21%) |
Nov 24, 2014 | 25.08 | 25.20 | 24.92 | 25.07 | 251,371 | +0.04(+0.17%) |
Nov 21, 2014 | 25.23 | 25.37 | 24.64 | 25.02 | 474,794 | +0.03(+0.14%) |
Nov 20, 2014 | 25.18 | 25.39 | 24.96 | 24.99 | 235,819 | -0.20(-0.81%) |
Nov 19, 2014 | 25.21 | 25.37 | 25.02 | 25.19 | 343,899 | -0.06(-0.22%) |
Nov 18, 2014 | 25.64 | 25.77 | 25.22 | 25.25 | 338,415 | -0.46(-1.80%) |
Nov 17, 2014 | 25.43 | 26.20 | 25.43 | 25.71 | 485,206 | +0.16(+0.61%) |
Nov 14, 2014 | 25.00 | 25.59 | 24.99 | 25.56 | 644,888 | +0.54(+2.14%) |
Nov 13, 2014 | 25.18 | 25.28 | 24.92 | 25.02 | 441,730 | -0.18(-0.72%) |
Nov 12, 2014 | 25.31 | 25.32 | 24.79 | 25.20 | 229,072 | -0.08(-0.31%) |
Nov 11, 2014 | 25.20 | 25.36 | 25.10 | 25.28 | 163,338 | +0.12(+0.46%) |
Nov 10, 2014 | 25.41 | 25.68 | 25.04 | 25.16 | 247,685 | -0.27(-1.05%) |
Nov 07, 2014 | 25.08 | 25.45 | 25.08 | 25.43 | 278,974 | +0.33(+1.31%) |
Nov 06, 2014 | 25.31 | 25.31 | 24.99 | 25.10 | 1,663,576 | -0.18(-0.70%) |
Nov 05, 2014 | 25.39 | 25.43 | 25.17 | 25.28 | 498,046 | -0.01(-0.05%) |
Nov 04, 2014 | 25.24 | 25.34 | 25.04 | 25.29 | 336,449 | -0.10(-0.41%) |