Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.98 | 27.44 | 26.69 | 27.29 | 311,002 | +0.18(+0.67%) |
Jan 29, 2015 | 27.27 | 27.28 | 26.82 | 27.11 | 334,865 | +0.00(+0.00%) |
Jan 28, 2015 | 27.69 | 27.69 | 26.87 | 27.11 | 258,949 | -0.31(-1.15%) |
Jan 27, 2015 | 26.81 | 27.52 | 26.46 | 27.42 | 194,555 | +0.42(+1.55%) |
Jan 26, 2015 | 26.84 | 27.06 | 26.24 | 27.00 | 144,468 | +0.09(+0.34%) |
Jan 23, 2015 | 26.23 | 26.97 | 26.02 | 26.91 | 128,524 | +0.69(+2.64%) |
Jan 22, 2015 | 25.49 | 26.25 | 25.31 | 26.22 | 116,104 | +0.95(+3.76%) |
Jan 21, 2015 | 25.61 | 25.79 | 25.14 | 25.27 | 148,105 | -0.40(-1.55%) |
Jan 20, 2015 | 26.05 | 26.13 | 25.21 | 25.67 | 133,629 | -0.25(-0.95%) |
Jan 16, 2015 | 25.63 | 26.12 | 25.50 | 25.91 | 159,237 | +0.23(+0.89%) |
Jan 15, 2015 | 25.30 | 25.86 | 25.10 | 25.69 | 288,893 | +1.03(+4.16%) |
Jan 14, 2015 | 24.25 | 24.92 | 24.25 | 24.66 | 105,240 | +0.10(+0.43%) |
Jan 13, 2015 | 24.38 | 25.10 | 24.11 | 24.56 | 134,463 | +0.41(+1.69%) |
Jan 12, 2015 | 24.35 | 24.40 | 23.78 | 24.15 | 147,471 | -0.15(-0.63%) |
Jan 09, 2015 | 25.06 | 25.06 | 24.28 | 24.30 | 170,174 | -0.80(-3.18%) |
Jan 08, 2015 | 25.32 | 25.41 | 24.94 | 25.10 | 156,635 | +0.01(+0.04%) |
Jan 07, 2015 | 24.89 | 25.38 | 24.89 | 25.09 | 145,869 | +0.32(+1.30%) |
Jan 06, 2015 | 25.48 | 25.60 | 24.46 | 24.76 | 137,939 | -0.63(-2.47%) |
Jan 05, 2015 | 25.64 | 25.71 | 25.04 | 25.39 | 164,194 | -0.45(-1.73%) |
Jan 02, 2015 | 26.40 | 26.44 | 25.44 | 25.84 | 161,496 | -0.54(-2.05%) |
Dec 31, 2014 | 26.76 | 26.38 | 26.38 | 26.38 | 104,260 | -0.35(-1.31%) |
Dec 30, 2014 | 26.68 | 26.96 | 26.57 | 26.73 | 94,261 | -0.11(-0.42%) |
Dec 29, 2014 | 26.40 | 26.89 | 26.26 | 26.84 | 106,954 | +0.50(+1.91%) |
Dec 26, 2014 | 26.43 | 26.44 | 26.17 | 26.34 | 114,780 | +0.07(+0.25%) |
Dec 24, 2014 | 26.86 | 26.27 | 26.27 | 26.27 | 92,359 | -0.60(-2.23%) |
Dec 23, 2014 | 26.23 | 27.10 | 26.08 | 26.87 | 133,371 | +0.78(+2.98%) |
Dec 22, 2014 | 25.88 | 26.16 | 25.69 | 26.09 | 272,121 | +0.17(+0.66%) |
Dec 19, 2014 | 27.66 | 27.72 | 25.74 | 25.92 | 624,409 | -1.81(-6.54%) |
Dec 18, 2014 | 27.18 | 27.78 | 27.07 | 27.74 | 296,324 | +0.94(+3.51%) |
Dec 17, 2014 | 26.37 | 26.86 | 26.18 | 26.80 | 317,839 | +0.47(+1.77%) |
Dec 16, 2014 | 25.81 | 26.49 | 25.75 | 26.33 | 211,636 | +0.54(+2.10%) |
Dec 15, 2014 | 25.59 | 25.95 | 25.50 | 25.79 | 177,953 | +0.28(+1.08%) |
Dec 12, 2014 | 25.60 | 25.79 | 24.85 | 25.51 | 289,736 | -0.48(-1.86%) |
Dec 11, 2014 | 26.34 | 26.53 | 25.87 | 26.00 | 121,440 | -0.22(-0.83%) |
Dec 10, 2014 | 27.08 | 27.08 | 26.04 | 26.22 | 244,582 | -0.83(-3.05%) |
Dec 09, 2014 | 24.37 | 27.05 | 24.36 | 27.04 | 674,392 | +2.39(+9.71%) |
Dec 08, 2014 | 25.35 | 25.60 | 24.53 | 24.65 | 123,917 | -0.80(-3.13%) |
Dec 05, 2014 | 25.00 | 25.64 | 25.00 | 25.45 | 152,631 | +0.38(+1.52%) |
Dec 04, 2014 | 25.29 | 25.44 | 24.78 | 25.07 | 122,581 | -0.18(-0.71%) |
Dec 03, 2014 | 24.51 | 25.44 | 24.44 | 25.25 | 152,623 | +0.79(+3.22%) |
Dec 02, 2014 | 24.29 | 25.01 | 24.17 | 24.46 | 130,009 | +0.17(+0.70%) |
Dec 01, 2014 | 24.32 | 24.63 | 23.95 | 24.29 | 420,032 | -0.05(-0.20%) |
Nov 28, 2014 | 24.75 | 24.78 | 24.31 | 24.34 | 118,926 | -0.29(-1.19%) |
Nov 26, 2014 | 25.06 | 24.63 | 24.63 | 24.63 | 235,480 | -0.39(-1.56%) |
Nov 25, 2014 | 24.79 | 25.18 | 24.61 | 25.02 | 176,592 | +0.27(+1.07%) |
Nov 24, 2014 | 24.59 | 24.90 | 24.56 | 24.75 | 140,209 | +0.20(+0.81%) |
Nov 21, 2014 | 24.77 | 24.90 | 24.51 | 24.56 | 124,799 | +0.05(+0.19%) |
Nov 20, 2014 | 24.31 | 24.63 | 23.96 | 24.51 | 221,969 | +0.13(+0.55%) |
Nov 19, 2014 | 24.61 | 24.61 | 24.18 | 24.37 | 89,937 | -0.23(-0.93%) |
Nov 18, 2014 | 24.79 | 25.03 | 24.58 | 24.60 | 122,137 | -0.20(-0.80%) |
Nov 17, 2014 | 24.71 | 25.00 | 24.53 | 24.80 | 153,181 | +0.05(+0.19%) |
Nov 14, 2014 | 24.99 | 25.06 | 24.73 | 24.75 | 91,860 | -0.20(-0.80%) |
Nov 13, 2014 | 25.00 | 25.25 | 24.92 | 24.95 | 132,352 | -0.12(-0.49%) |
Nov 12, 2014 | 25.02 | 25.27 | 24.92 | 25.08 | 246,458 | -0.11(-0.45%) |
Nov 11, 2014 | 25.38 | 25.46 | 25.07 | 25.19 | 113,441 | -0.19(-0.75%) |
Nov 10, 2014 | 24.98 | 25.41 | 24.96 | 25.38 | 108,505 | +0.34(+1.37%) |
Nov 07, 2014 | 25.14 | 25.14 | 24.89 | 25.04 | 235,359 | -0.09(-0.38%) |
Nov 06, 2014 | 24.74 | 25.21 | 24.69 | 25.13 | 150,083 | +0.37(+1.50%) |
Nov 05, 2014 | 25.04 | 25.13 | 24.72 | 24.76 | 147,297 | -0.13(-0.53%) |
Nov 04, 2014 | 24.77 | 24.98 | 24.69 | 24.90 | 97,274 | +0.01(+0.04%) |