Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.87 | 27.95 | 26.66 | 27.06 | 594,447 | -0.83(-2.98%) |
Jan 29, 2015 | 27.84 | 28.47 | 27.25 | 27.89 | 491,235 | +0.21(+0.77%) |
Jan 28, 2015 | 26.80 | 27.91 | 26.70 | 27.68 | 860,967 | +1.11(+4.16%) |
Jan 27, 2015 | 26.13 | 26.68 | 25.92 | 26.57 | 319,752 | +0.25(+0.94%) |
Jan 26, 2015 | 25.92 | 26.63 | 25.82 | 26.33 | 308,814 | +0.40(+1.52%) |
Jan 23, 2015 | 26.39 | 26.39 | 25.79 | 25.93 | 452,500 | -0.50(-1.88%) |
Jan 22, 2015 | 26.48 | 26.59 | 26.19 | 26.43 | 420,126 | -0.05(-0.18%) |
Jan 21, 2015 | 26.37 | 26.68 | 26.17 | 26.47 | 798,818 | +0.10(+0.38%) |
Jan 20, 2015 | 26.06 | 26.76 | 25.97 | 26.37 | 1,134,006 | +1.27(+5.07%) |
Jan 16, 2015 | 24.48 | 25.17 | 24.48 | 25.10 | 575,632 | +0.53(+2.15%) |
Jan 15, 2015 | 25.19 | 25.32 | 24.12 | 24.57 | 611,641 | -0.59(-2.34%) |
Jan 14, 2015 | 25.08 | 25.36 | 25.05 | 25.16 | 397,963 | -0.16(-0.64%) |
Jan 13, 2015 | 25.82 | 26.04 | 25.02 | 25.32 | 504,839 | -0.30(-1.18%) |
Jan 12, 2015 | 25.49 | 26.11 | 25.39 | 25.62 | 382,878 | +0.19(+0.74%) |
Jan 09, 2015 | 25.37 | 25.64 | 24.98 | 25.44 | 344,050 | +0.07(+0.26%) |
Jan 08, 2015 | 25.70 | 25.78 | 24.95 | 25.37 | 879,916 | -0.29(-1.15%) |
Jan 07, 2015 | 24.24 | 25.99 | 24.12 | 25.66 | 876,840 | +1.71(+7.16%) |
Jan 06, 2015 | 23.67 | 24.31 | 23.49 | 23.95 | 607,961 | +0.50(+2.11%) |
Jan 05, 2015 | 23.36 | 23.60 | 22.95 | 23.45 | 481,342 | +0.07(+0.32%) |
Jan 02, 2015 | 23.37 | 23.54 | 22.70 | 23.38 | 496,739 | +0.18(+0.78%) |
Dec 31, 2014 | 23.01 | 23.20 | 23.20 | 23.20 | 519,786 | +0.18(+0.79%) |
Dec 30, 2014 | 23.10 | 23.77 | 22.96 | 23.02 | 429,668 | -0.11(-0.46%) |
Dec 29, 2014 | 23.35 | 23.57 | 23.04 | 23.12 | 456,928 | -0.26(-1.12%) |
Dec 26, 2014 | 23.79 | 24.06 | 23.35 | 23.39 | 315,747 | -0.38(-1.61%) |
Dec 24, 2014 | 23.77 | 23.77 | 23.77 | 23.77 | 338,562 | -0.09(-0.37%) |
Dec 23, 2014 | 23.84 | 24.48 | 23.54 | 23.85 | 455,384 | +0.23(+0.96%) |
Dec 22, 2014 | 23.41 | 23.98 | 23.36 | 23.63 | 579,073 | +0.28(+1.20%) |
Dec 19, 2014 | 23.28 | 23.65 | 23.19 | 23.35 | 1,188,073 | -0.10(-0.43%) |
Dec 18, 2014 | 23.43 | 23.51 | 23.12 | 23.45 | 872,621 | +0.23(+0.98%) |
Dec 17, 2014 | 22.82 | 23.51 | 22.74 | 23.22 | 926,179 | +0.36(+1.58%) |
Dec 16, 2014 | 22.84 | 23.51 | 22.64 | 22.86 | 410,490 | +0.01(+0.03%) |
Dec 15, 2014 | 23.25 | 23.55 | 22.79 | 22.85 | 628,568 | -0.26(-1.13%) |
Dec 12, 2014 | 23.39 | 23.73 | 22.51 | 23.11 | 1,048,415 | -0.30(-1.29%) |
Dec 11, 2014 | 23.97 | 24.27 | 23.30 | 23.41 | 550,261 | -0.64(-2.67%) |
Dec 10, 2014 | 24.73 | 24.97 | 23.98 | 24.06 | 416,145 | -0.85(-3.42%) |
Dec 09, 2014 | 24.79 | 25.33 | 24.35 | 24.91 | 436,875 | -0.13(-0.51%) |
Dec 08, 2014 | 25.66 | 25.77 | 24.89 | 25.03 | 652,894 | -0.74(-2.86%) |
Dec 05, 2014 | 24.48 | 25.79 | 24.45 | 25.77 | 483,198 | +1.29(+5.25%) |
Dec 04, 2014 | 25.00 | 25.44 | 24.20 | 24.48 | 520,450 | -0.52(-2.06%) |
Dec 03, 2014 | 24.58 | 25.05 | 24.58 | 25.00 | 377,703 | +0.28(+1.14%) |
Dec 02, 2014 | 25.19 | 25.36 | 24.50 | 24.72 | 868,525 | -0.49(-1.94%) |
Dec 01, 2014 | 25.47 | 25.56 | 25.00 | 25.21 | 551,545 | -0.31(-1.21%) |
Nov 28, 2014 | 26.11 | 26.31 | 25.43 | 25.52 | 200,116 | -0.72(-2.73%) |
Nov 26, 2014 | 25.84 | 26.23 | 26.23 | 26.23 | 301,392 | +0.37(+1.42%) |
Nov 25, 2014 | 26.13 | 26.19 | 25.62 | 25.86 | 562,163 | -0.12(-0.46%) |
Nov 24, 2014 | 25.58 | 26.26 | 25.47 | 25.99 | 387,319 | +0.28(+1.09%) |
Nov 21, 2014 | 26.40 | 26.42 | 25.18 | 25.70 | 613,116 | -0.48(-1.82%) |
Nov 20, 2014 | 26.13 | 26.41 | 25.73 | 26.18 | 312,395 | -0.14(-0.53%) |
Nov 19, 2014 | 25.82 | 26.37 | 25.46 | 26.32 | 984,738 | +0.63(+2.45%) |
Nov 18, 2014 | 25.22 | 26.25 | 25.13 | 25.69 | 593,995 | +0.34(+1.35%) |
Nov 17, 2014 | 25.19 | 25.40 | 24.73 | 25.35 | 437,880 | +0.07(+0.27%) |
Nov 14, 2014 | 24.88 | 25.45 | 24.88 | 25.28 | 352,072 | +0.41(+1.64%) |
Nov 13, 2014 | 24.93 | 25.30 | 24.79 | 24.87 | 400,801 | -0.06(-0.24%) |
Nov 12, 2014 | 24.70 | 25.09 | 24.69 | 24.93 | 230,646 | -0.01(-0.03%) |
Nov 11, 2014 | 24.86 | 25.30 | 24.69 | 24.94 | 376,036 | -0.03(-0.13%) |
Nov 10, 2014 | 24.70 | 25.03 | 24.64 | 24.97 | 298,556 | +0.21(+0.87%) |
Nov 07, 2014 | 24.91 | 25.12 | 24.56 | 24.76 | 426,984 | -0.21(-0.86%) |
Nov 06, 2014 | 25.19 | 25.61 | 24.69 | 24.97 | 469,960 | -0.27(-1.06%) |
Nov 05, 2014 | 25.57 | 25.91 | 24.69 | 25.24 | 615,399 | -0.22(-0.86%) |
Nov 04, 2014 | 25.99 | 26.03 | 24.95 | 25.46 | 1,176,741 | -0.63(-2.43%) |