Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.71 | 26.71 | 25.92 | 25.97 | 37,411 | -1.03(-3.81%) |
Jan 29, 2015 | 26.80 | 27.12 | 26.54 | 27.00 | 39,815 | +0.20(+0.75%) |
Jan 28, 2015 | 27.05 | 27.88 | 26.66 | 26.80 | 40,039 | -0.13(-0.48%) |
Jan 27, 2015 | 26.50 | 27.04 | 26.20 | 26.93 | 29,913 | +0.29(+1.09%) |
Jan 26, 2015 | 26.65 | 26.92 | 26.32 | 26.64 | 21,293 | -0.04(-0.15%) |
Jan 23, 2015 | 26.33 | 27.06 | 26.33 | 26.68 | 68,287 | +0.42(+1.60%) |
Jan 22, 2015 | 26.18 | 26.62 | 25.58 | 26.26 | 75,282 | +0.24(+0.92%) |
Jan 21, 2015 | 26.52 | 26.95 | 25.68 | 26.02 | 46,813 | -0.52(-1.96%) |
Jan 20, 2015 | 26.91 | 27.00 | 25.97 | 26.54 | 56,575 | -0.21(-0.79%) |
Jan 16, 2015 | 25.40 | 27.29 | 25.40 | 26.75 | 45,698 | +1.20(+4.70%) |
Jan 15, 2015 | 25.75 | 25.75 | 25.11 | 25.55 | 35,565 | -0.05(-0.20%) |
Jan 14, 2015 | 25.23 | 25.83 | 25.23 | 25.60 | 27,686 | +0.06(+0.23%) |
Jan 13, 2015 | 25.23 | 25.99 | 24.75 | 25.54 | 50,392 | +0.60(+2.41%) |
Jan 12, 2015 | 24.61 | 25.44 | 24.15 | 24.94 | 39,124 | +0.22(+0.89%) |
Jan 09, 2015 | 25.39 | 25.45 | 24.61 | 24.72 | 25,074 | -0.56(-2.22%) |
Jan 08, 2015 | 25.12 | 25.95 | 24.97 | 25.28 | 50,954 | +0.39(+1.57%) |
Jan 07, 2015 | 24.24 | 25.04 | 23.93 | 24.89 | 46,846 | +0.80(+3.32%) |
Jan 06, 2015 | 25.16 | 25.40 | 23.50 | 24.09 | 40,983 | -0.96(-3.83%) |
Jan 05, 2015 | 24.85 | 26.10 | 24.73 | 25.05 | 36,400 | +0.10(+0.40%) |
Jan 02, 2015 | 25.30 | 25.40 | 24.66 | 24.95 | 31,277 | -0.33(-1.31%) |
Dec 31, 2014 | 25.79 | 25.28 | 25.28 | 25.28 | 79,100 | -0.55(-2.13%) |
Dec 30, 2014 | 26.46 | 26.46 | 25.24 | 25.83 | 48,221 | -0.75(-2.82%) |
Dec 29, 2014 | 26.47 | 26.76 | 26.28 | 26.58 | 13,276 | +0.00(+0.00%) |
Dec 26, 2014 | 26.12 | 26.80 | 26.00 | 26.58 | 15,856 | +0.61(+2.35%) |
Dec 24, 2014 | 25.60 | 25.97 | 25.97 | 25.97 | 15,100 | +0.28(+1.09%) |
Dec 23, 2014 | 24.75 | 26.16 | 24.06 | 25.69 | 38,348 | +1.29(+5.29%) |
Dec 22, 2014 | 24.30 | 24.83 | 24.27 | 24.40 | 39,666 | -0.04(-0.16%) |
Dec 19, 2014 | 24.61 | 24.72 | 24.13 | 24.44 | 81,651 | -0.25(-1.01%) |
Dec 18, 2014 | 25.48 | 26.34 | 24.40 | 24.69 | 76,622 | -0.54(-2.14%) |
Dec 17, 2014 | 24.81 | 25.43 | 23.52 | 25.23 | 47,397 | +0.51(+2.06%) |
Dec 16, 2014 | 24.21 | 25.42 | 23.64 | 24.72 | 129,724 | +0.53(+2.19%) |
Dec 15, 2014 | 24.84 | 25.37 | 24.14 | 24.19 | 39,870 | -0.54(-2.18%) |
Dec 12, 2014 | 24.81 | 25.10 | 24.00 | 24.73 | 47,020 | -0.33(-1.32%) |
Dec 11, 2014 | 25.21 | 25.81 | 25.00 | 25.06 | 30,753 | +0.06(+0.24%) |
Dec 10, 2014 | 25.58 | 25.87 | 24.82 | 25.00 | 33,230 | -0.73(-2.84%) |
Dec 09, 2014 | 24.69 | 25.80 | 24.37 | 25.73 | 18,856 | +0.85(+3.42%) |
Dec 08, 2014 | 25.64 | 25.80 | 24.66 | 24.88 | 35,376 | -0.92(-3.57%) |
Dec 05, 2014 | 25.57 | 26.27 | 25.57 | 25.80 | 28,702 | +0.24(+0.94%) |
Dec 04, 2014 | 25.74 | 26.14 | 25.35 | 25.56 | 36,861 | -0.19(-0.74%) |
Dec 03, 2014 | 25.39 | 26.00 | 24.93 | 25.75 | 39,147 | +0.44(+1.74%) |
Dec 02, 2014 | 24.87 | 25.74 | 24.84 | 25.31 | 27,498 | +0.42(+1.69%) |
Dec 01, 2014 | 24.90 | 25.26 | 24.79 | 24.89 | 69,134 | -0.01(-0.04%) |
Nov 28, 2014 | 25.09 | 25.41 | 24.90 | 24.90 | 23,164 | -0.24(-0.95%) |
Nov 26, 2014 | 25.22 | 25.14 | 25.14 | 25.14 | 55,000 | -0.18(-0.71%) |
Nov 25, 2014 | 24.87 | 25.39 | 24.77 | 25.32 | 45,399 | +0.48(+1.93%) |
Nov 24, 2014 | 24.21 | 24.94 | 24.21 | 24.84 | 38,841 | +0.64(+2.64%) |
Nov 21, 2014 | 25.23 | 25.54 | 24.01 | 24.20 | 46,324 | -0.74(-2.97%) |
Nov 20, 2014 | 23.81 | 25.28 | 23.81 | 24.94 | 89,779 | +0.95(+3.96%) |
Nov 19, 2014 | 24.07 | 24.32 | 23.95 | 23.99 | 40,841 | -0.01(-0.04%) |
Nov 18, 2014 | 24.00 | 24.58 | 23.87 | 24.00 | 31,991 | +0.07(+0.29%) |
Nov 17, 2014 | 24.02 | 24.21 | 23.70 | 23.93 | 29,952 | -0.21(-0.87%) |
Nov 14, 2014 | 24.61 | 24.78 | 24.07 | 24.14 | 45,659 | -0.38(-1.55%) |
Nov 13, 2014 | 25.14 | 25.33 | 24.50 | 24.52 | 40,171 | -0.62(-2.47%) |
Nov 12, 2014 | 25.10 | 25.53 | 24.89 | 25.14 | 58,563 | +0.00(+0.00%) |
Nov 11, 2014 | 23.84 | 25.25 | 23.84 | 25.14 | 67,308 | +1.34(+5.63%) |
Nov 10, 2014 | 24.09 | 24.18 | 23.62 | 23.80 | 78,318 | -0.24(-1.00%) |
Nov 07, 2014 | 24.89 | 24.89 | 23.85 | 24.04 | 73,931 | -0.91(-3.65%) |
Nov 06, 2014 | 25.07 | 25.18 | 24.65 | 24.95 | 41,754 | -0.17(-0.68%) |
Nov 05, 2014 | 25.75 | 25.76 | 24.93 | 25.12 | 116,538 | -0.55(-2.14%) |
Nov 04, 2014 | 25.87 | 26.32 | 25.43 | 25.67 | 36,784 | -0.34(-1.31%) |