Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.77 | 26.77 | 25.99 | 26.00 | 594,884 | -0.82(-3.05%) |
Jan 29, 2015 | 26.27 | 26.85 | 26.10 | 26.82 | 408,784 | +0.62(+2.35%) |
Jan 28, 2015 | 26.54 | 26.83 | 26.14 | 26.20 | 332,879 | -0.26(-0.98%) |
Jan 27, 2015 | 26.28 | 26.61 | 26.28 | 26.46 | 319,867 | +0.02(+0.08%) |
Jan 26, 2015 | 26.54 | 26.59 | 26.15 | 26.44 | 474,037 | -0.11(-0.42%) |
Jan 23, 2015 | 26.28 | 26.67 | 26.26 | 26.55 | 362,778 | +0.27(+1.04%) |
Jan 22, 2015 | 26.18 | 26.30 | 25.88 | 26.28 | 376,568 | +0.34(+1.32%) |
Jan 21, 2015 | 25.71 | 25.98 | 25.49 | 25.94 | 316,588 | +0.12(+0.46%) |
Jan 20, 2015 | 25.93 | 25.93 | 25.65 | 25.82 | 259,338 | -0.03(-0.11%) |
Jan 16, 2015 | 25.58 | 25.86 | 25.48 | 25.85 | 522,987 | +0.13(+0.52%) |
Jan 15, 2015 | 25.74 | 25.78 | 25.53 | 25.71 | 325,914 | +0.07(+0.27%) |
Jan 14, 2015 | 25.08 | 25.67 | 25.02 | 25.64 | 348,061 | +0.34(+1.36%) |
Jan 13, 2015 | 24.99 | 25.52 | 24.92 | 25.30 | 437,477 | +0.39(+1.57%) |
Jan 12, 2015 | 24.90 | 24.97 | 24.69 | 24.91 | 453,247 | +0.06(+0.25%) |
Jan 09, 2015 | 25.06 | 25.11 | 24.69 | 24.85 | 427,149 | -0.22(-0.87%) |
Jan 08, 2015 | 25.02 | 25.22 | 24.93 | 25.06 | 407,453 | +0.12(+0.48%) |
Jan 07, 2015 | 24.64 | 24.97 | 24.45 | 24.94 | 451,531 | +0.48(+1.95%) |
Jan 06, 2015 | 24.64 | 25.02 | 24.45 | 24.47 | 581,324 | -0.09(-0.37%) |
Jan 05, 2015 | 24.76 | 24.83 | 24.52 | 24.56 | 525,594 | -0.26(-1.04%) |
Jan 02, 2015 | 24.87 | 24.99 | 24.54 | 24.82 | 456,053 | +0.06(+0.25%) |
Dec 31, 2014 | 25.53 | 24.76 | 24.76 | 24.76 | 400,262 | -0.69(-2.70%) |
Dec 30, 2014 | 26.03 | 26.03 | 25.41 | 25.44 | 405,741 | -0.66(-2.52%) |
Dec 29, 2014 | 25.53 | 26.17 | 25.53 | 26.10 | 527,918 | +0.64(+2.50%) |
Dec 26, 2014 | 25.21 | 25.60 | 25.20 | 25.46 | 377,273 | +0.36(+1.45%) |
Dec 24, 2014 | 24.61 | 25.10 | 25.10 | 25.10 | 225,763 | +0.46(+1.88%) |
Dec 23, 2014 | 24.55 | 24.73 | 24.45 | 24.64 | 420,095 | +0.16(+0.66%) |
Dec 22, 2014 | 24.39 | 24.66 | 24.34 | 24.48 | 627,666 | +0.20(+0.84%) |
Dec 19, 2014 | 24.45 | 24.58 | 24.16 | 24.27 | 1,764,902 | -0.17(-0.69%) |
Dec 18, 2014 | 24.18 | 24.44 | 23.95 | 24.44 | 522,527 | +0.39(+1.60%) |
Dec 17, 2014 | 23.57 | 24.07 | 23.42 | 24.05 | 768,265 | +0.68(+2.91%) |
Dec 16, 2014 | 23.40 | 23.84 | 23.25 | 23.38 | 796,352 | -0.07(-0.30%) |
Dec 15, 2014 | 23.81 | 23.93 | 23.30 | 23.45 | 756,017 | -0.32(-1.36%) |
Dec 12, 2014 | 24.05 | 24.32 | 23.74 | 23.77 | 414,523 | -0.39(-1.62%) |
Dec 11, 2014 | 24.11 | 24.38 | 24.05 | 24.16 | 423,198 | +0.16(+0.67%) |
Dec 10, 2014 | 24.39 | 24.50 | 23.97 | 24.00 | 707,165 | -0.43(-1.75%) |
Dec 09, 2014 | 23.99 | 24.43 | 23.99 | 24.43 | 597,258 | +0.29(+1.19%) |
Dec 08, 2014 | 23.95 | 24.35 | 23.89 | 24.14 | 568,836 | +0.21(+0.88%) |
Dec 05, 2014 | 23.88 | 24.09 | 23.80 | 23.93 | 377,147 | -0.08(-0.32%) |
Dec 04, 2014 | 24.05 | 24.23 | 23.91 | 24.01 | 593,369 | +0.01(+0.03%) |
Dec 03, 2014 | 24.00 | 24.10 | 23.87 | 24.00 | 380,433 | +0.04(+0.18%) |
Dec 02, 2014 | 23.75 | 24.05 | 23.71 | 23.96 | 436,918 | +0.17(+0.70%) |
Dec 01, 2014 | 23.87 | 24.07 | 23.59 | 23.79 | 555,714 | -0.11(-0.46%) |
Nov 28, 2014 | 23.80 | 24.16 | 23.78 | 23.90 | 270,736 | +0.11(+0.47%) |
Nov 26, 2014 | 23.71 | 23.79 | 23.79 | 23.79 | 431,388 | +0.16(+0.68%) |
Nov 25, 2014 | 23.52 | 23.64 | 23.34 | 23.63 | 517,970 | +0.18(+0.77%) |
Nov 24, 2014 | 23.54 | 23.58 | 23.34 | 23.45 | 372,726 | -0.07(-0.30%) |
Nov 21, 2014 | 23.71 | 23.71 | 23.38 | 23.52 | 447,580 | +0.08(+0.35%) |
Nov 20, 2014 | 23.34 | 23.49 | 23.25 | 23.44 | 326,866 | +0.01(+0.06%) |
Nov 19, 2014 | 23.69 | 23.69 | 23.35 | 23.42 | 330,161 | -0.31(-1.32%) |
Nov 18, 2014 | 23.49 | 23.80 | 23.49 | 23.74 | 478,688 | +0.29(+1.24%) |
Nov 17, 2014 | 23.03 | 23.49 | 23.03 | 23.44 | 526,749 | +0.23(+0.99%) |
Nov 14, 2014 | 23.49 | 23.54 | 23.19 | 23.21 | 471,778 | -0.31(-1.33%) |
Nov 13, 2014 | 23.80 | 23.92 | 23.50 | 23.53 | 397,217 | -0.32(-1.34%) |
Nov 12, 2014 | 24.13 | 24.13 | 23.62 | 23.85 | 494,205 | -0.39(-1.60%) |
Nov 11, 2014 | 24.40 | 24.44 | 24.10 | 24.23 | 417,094 | -0.19(-0.77%) |
Nov 10, 2014 | 24.28 | 24.47 | 24.16 | 24.42 | 543,857 | +0.08(+0.34%) |
Nov 07, 2014 | 24.01 | 24.39 | 24.01 | 24.34 | 449,655 | +0.26(+1.07%) |
Nov 06, 2014 | 24.80 | 24.80 | 23.89 | 24.08 | 911,701 | -0.70(-2.83%) |
Nov 05, 2014 | 24.66 | 24.83 | 24.52 | 24.78 | 512,167 | +0.25(+1.02%) |
Nov 04, 2014 | 24.69 | 24.96 | 24.47 | 24.53 | 451,097 | -0.19(-0.79%) |