Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.64 | 24.71 | 24.55 | 24.55 | 54,399 | -0.18(-0.73%) |
Jan 29, 2015 | 24.68 | 24.73 | 24.47 | 24.73 | 40,090 | +0.06(+0.24%) |
Jan 28, 2015 | 24.99 | 25.01 | 24.66 | 24.67 | 82,487 | -0.20(-0.80%) |
Jan 27, 2015 | 24.79 | 24.90 | 24.74 | 24.87 | 69,108 | -0.07(-0.28%) |
Jan 26, 2015 | 24.79 | 24.94 | 24.63 | 24.94 | 52,831 | +0.17(+0.68%) |
Jan 23, 2015 | 24.88 | 24.88 | 24.69 | 24.77 | 42,688 | -0.13(-0.52%) |
Jan 22, 2015 | 24.55 | 24.93 | 24.52 | 24.90 | 41,848 | +0.44(+1.80%) |
Jan 21, 2015 | 24.33 | 24.48 | 24.33 | 24.46 | 205,785 | +0.08(+0.33%) |
Jan 20, 2015 | 24.63 | 24.70 | 24.30 | 24.38 | 89,418 | -0.23(-0.93%) |
Jan 16, 2015 | 24.43 | 24.61 | 24.42 | 24.61 | 63,175 | +0.19(+0.78%) |
Jan 15, 2015 | 24.62 | 24.62 | 24.42 | 24.42 | 74,925 | -0.37(-1.49%) |
Jan 14, 2015 | 24.92 | 24.92 | 24.58 | 24.79 | 81,442 | -0.18(-0.72%) |
Jan 13, 2015 | 25.25 | 25.30 | 24.86 | 24.97 | 60,216 | -0.17(-0.68%) |
Jan 12, 2015 | 25.12 | 25.17 | 25.00 | 25.14 | 50,293 | -0.03(-0.12%) |
Jan 09, 2015 | 25.38 | 25.50 | 25.06 | 25.17 | 71,962 | -0.15(-0.59%) |
Jan 08, 2015 | 25.21 | 25.35 | 25.21 | 25.32 | 55,994 | +0.19(+0.76%) |
Jan 07, 2015 | 25.07 | 25.17 | 24.99 | 25.13 | 59,516 | +0.14(+0.56%) |
Jan 06, 2015 | 25.33 | 25.33 | 24.96 | 24.99 | 58,010 | -0.29(-1.15%) |
Jan 05, 2015 | 25.39 | 25.39 | 25.23 | 25.28 | 57,656 | -0.19(-0.75%) |
Jan 02, 2015 | 25.32 | 25.49 | 25.16 | 25.47 | 64,040 | +0.18(+0.73%) |
Dec 31, 2014 | 25.57 | 25.29 | 25.29 | 25.29 | 45,100 | -0.20(-0.80%) |
Dec 30, 2014 | 25.47 | 25.52 | 25.40 | 25.49 | 28,030 | -0.05(-0.19%) |
Dec 29, 2014 | 25.46 | 25.59 | 25.46 | 25.54 | 37,030 | +0.08(+0.31%) |
Dec 26, 2014 | 25.35 | 25.49 | 25.35 | 25.46 | 40,697 | +0.17(+0.67%) |
Dec 24, 2014 | 25.41 | 25.29 | 25.29 | 25.29 | 79,100 | -0.12(-0.46%) |
Dec 23, 2014 | 25.36 | 25.45 | 25.33 | 25.41 | 77,465 | +0.11(+0.42%) |
Dec 22, 2014 | 25.48 | 25.48 | 25.25 | 25.30 | 41,643 | -0.12(-0.47%) |
Dec 19, 2014 | 25.26 | 25.44 | 25.17 | 25.42 | 34,114 | +0.19(+0.75%) |
Dec 18, 2014 | 25.11 | 25.23 | 25.05 | 25.23 | 125,954 | +0.35(+1.41%) |
Dec 17, 2014 | 24.43 | 24.88 | 24.40 | 24.88 | 106,573 | +0.44(+1.80%) |
Dec 16, 2014 | 24.52 | 24.75 | 24.43 | 24.44 | 89,978 | -0.11(-0.45%) |
Dec 15, 2014 | 24.94 | 24.99 | 24.55 | 24.55 | 89,082 | -0.48(-1.92%) |
Dec 12, 2014 | 25.33 | 25.42 | 25.00 | 25.03 | 50,132 | -0.37(-1.46%) |
Dec 11, 2014 | 25.41 | 25.53 | 25.38 | 25.40 | 60,966 | +0.02(+0.08%) |
Dec 10, 2014 | 25.85 | 25.85 | 25.37 | 25.38 | 56,474 | -0.48(-1.86%) |
Dec 09, 2014 | 25.40 | 25.86 | 25.36 | 25.86 | 115,193 | +0.29(+1.14%) |
Dec 08, 2014 | 25.81 | 25.89 | 25.46 | 25.57 | 118,809 | -0.24(-0.94%) |
Dec 05, 2014 | 25.83 | 25.94 | 25.76 | 25.81 | 46,916 | -0.05(-0.19%) |
Dec 04, 2014 | 25.85 | 25.94 | 25.77 | 25.86 | 50,953 | -0.02(-0.08%) |
Dec 03, 2014 | 25.81 | 25.92 | 25.79 | 25.88 | 37,734 | +0.09(+0.35%) |
Dec 02, 2014 | 25.63 | 25.86 | 25.63 | 25.79 | 43,888 | +0.16(+0.62%) |
Dec 01, 2014 | 25.91 | 25.92 | 25.63 | 25.63 | 41,370 | -0.29(-1.12%) |
Nov 28, 2014 | 26.04 | 26.09 | 25.92 | 25.92 | 37,736 | -0.13(-0.50%) |
Nov 26, 2014 | 26.02 | 26.05 | 26.05 | 26.05 | 34,200 | +0.09(+0.35%) |
Nov 25, 2014 | 26.02 | 26.02 | 25.88 | 25.96 | 62,634 | +0.04(+0.15%) |
Nov 24, 2014 | 25.83 | 25.92 | 25.81 | 25.92 | 57,934 | +0.17(+0.66%) |
Nov 21, 2014 | 26.06 | 26.06 | 25.71 | 25.75 | 35,048 | -0.11(-0.43%) |
Nov 20, 2014 | 25.65 | 25.86 | 25.65 | 25.86 | 24,147 | +0.15(+0.58%) |
Nov 19, 2014 | 25.88 | 25.88 | 25.64 | 25.71 | 50,203 | -0.14(-0.54%) |
Nov 18, 2014 | 25.70 | 25.88 | 25.70 | 25.85 | 66,803 | +0.11(+0.43%) |
Nov 17, 2014 | 25.65 | 25.77 | 25.65 | 25.74 | 43,608 | +0.01(+0.05%) |
Nov 14, 2014 | 25.80 | 25.84 | 25.72 | 25.73 | 47,428 | -0.24(-0.93%) |
Nov 13, 2014 | 26.10 | 26.11 | 25.93 | 25.97 | 43,078 | -0.04(-0.15%) |
Nov 12, 2014 | 25.86 | 26.01 | 25.86 | 26.01 | 57,407 | +0.09(+0.35%) |
Nov 11, 2014 | 26.00 | 26.00 | 25.90 | 25.92 | 61,817 | -0.01(-0.04%) |
Nov 10, 2014 | 25.84 | 25.93 | 25.84 | 25.93 | 57,617 | +0.09(+0.35%) |
Nov 07, 2014 | 25.78 | 25.88 | 25.72 | 25.84 | 75,222 | +0.13(+0.51%) |
Nov 06, 2014 | 25.74 | 25.78 | 25.67 | 25.71 | 50,334 | -0.04(-0.16%) |
Nov 05, 2014 | 25.90 | 25.90 | 25.66 | 25.75 | 31,552 | +0.00(+0.01%) |
Nov 04, 2014 | 25.76 | 25.79 | 25.62 | 25.75 | 52,864 | -0.06(-0.23%) |