Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.68 | 26.87 | 26.44 | 26.44 | 159,660 | -0.39(-1.45%) |
Jan 29, 2015 | 26.75 | 26.90 | 26.52 | 26.83 | 579,799 | -0.06(-0.21%) |
Jan 28, 2015 | 27.37 | 27.40 | 26.85 | 26.88 | 269,234 | -0.29(-1.06%) |
Jan 27, 2015 | 27.21 | 27.38 | 27.09 | 27.17 | 807,255 | -0.24(-0.88%) |
Jan 26, 2015 | 27.28 | 27.42 | 27.09 | 27.41 | 167,033 | +0.13(+0.48%) |
Jan 23, 2015 | 27.47 | 27.48 | 27.27 | 27.28 | 102,148 | -0.21(-0.77%) |
Jan 22, 2015 | 27.36 | 27.50 | 27.08 | 27.49 | 1,120,841 | +0.21(+0.78%) |
Jan 21, 2015 | 27.09 | 27.34 | 26.96 | 27.28 | 198,406 | +0.11(+0.41%) |
Jan 20, 2015 | 27.20 | 27.25 | 27.00 | 27.17 | 102,605 | +0.09(+0.34%) |
Jan 16, 2015 | 26.63 | 27.09 | 26.61 | 27.08 | 148,942 | +0.43(+1.60%) |
Jan 15, 2015 | 26.99 | 27.07 | 26.65 | 26.65 | 197,933 | -0.28(-1.03%) |
Jan 14, 2015 | 26.79 | 26.98 | 26.67 | 26.93 | 110,135 | -0.06(-0.24%) |
Jan 13, 2015 | 27.04 | 27.35 | 26.72 | 26.99 | 353,157 | +0.11(+0.41%) |
Jan 12, 2015 | 26.75 | 26.92 | 26.67 | 26.88 | 198,505 | +0.13(+0.48%) |
Jan 09, 2015 | 26.96 | 26.99 | 26.68 | 26.75 | 120,866 | -0.18(-0.65%) |
Jan 08, 2015 | 26.64 | 26.94 | 26.54 | 26.93 | 163,643 | +0.45(+1.71%) |
Jan 07, 2015 | 26.56 | 26.56 | 26.21 | 26.47 | 134,528 | +0.15(+0.56%) |
Jan 06, 2015 | 26.72 | 26.72 | 26.17 | 26.33 | 145,432 | -0.30(-1.11%) |
Jan 05, 2015 | 27.12 | 27.14 | 26.58 | 26.62 | 476,410 | -0.57(-2.08%) |
Jan 02, 2015 | 27.22 | 27.29 | 27.02 | 27.19 | 165,399 | +0.06(+0.24%) |
Dec 31, 2014 | 27.42 | 27.12 | 27.12 | 27.12 | 189,245 | -0.25(-0.91%) |
Dec 30, 2014 | 27.56 | 27.56 | 27.27 | 27.37 | 187,793 | -0.22(-0.81%) |
Dec 29, 2014 | 27.59 | 27.66 | 27.53 | 27.59 | 112,110 | -0.04(-0.13%) |
Dec 26, 2014 | 27.38 | 27.65 | 27.32 | 27.63 | 174,358 | +0.29(+1.05%) |
Dec 24, 2014 | 27.34 | 27.34 | 27.34 | 27.34 | 315,229 | -0.01(-0.03%) |
Dec 23, 2014 | 27.41 | 27.48 | 27.33 | 27.35 | 88,896 | +0.05(+0.17%) |
Dec 22, 2014 | 27.20 | 27.34 | 27.10 | 27.31 | 122,561 | +0.09(+0.34%) |
Dec 19, 2014 | 27.06 | 27.23 | 26.96 | 27.21 | 737,582 | +0.18(+0.68%) |
Dec 18, 2014 | 26.72 | 27.05 | 26.66 | 27.03 | 181,321 | +0.58(+2.19%) |
Dec 17, 2014 | 25.97 | 26.51 | 25.96 | 26.45 | 119,571 | +0.53(+2.06%) |
Dec 16, 2014 | 25.81 | 26.35 | 25.78 | 25.92 | 135,955 | +0.06(+0.21%) |
Dec 15, 2014 | 26.00 | 26.21 | 25.73 | 25.86 | 181,973 | -0.03(-0.11%) |
Dec 12, 2014 | 26.25 | 26.25 | 25.87 | 25.89 | 225,141 | -0.55(-2.09%) |
Dec 11, 2014 | 26.27 | 26.65 | 26.27 | 26.44 | 269,377 | +0.23(+0.88%) |
Dec 10, 2014 | 26.75 | 26.75 | 26.17 | 26.21 | 557,329 | -0.57(-2.13%) |
Dec 09, 2014 | 26.79 | 26.81 | 26.37 | 26.78 | 395,220 | -0.37(-1.36%) |
Dec 08, 2014 | 27.38 | 27.49 | 27.13 | 27.15 | 202,880 | -0.27(-0.97%) |
Dec 05, 2014 | 27.39 | 27.47 | 27.33 | 27.42 | 314,770 | +0.05(+0.17%) |
Dec 04, 2014 | 27.43 | 27.45 | 27.29 | 27.37 | 120,460 | -0.10(-0.37%) |
Dec 03, 2014 | 27.61 | 27.61 | 27.42 | 27.47 | 318,297 | -0.11(-0.40%) |
Dec 02, 2014 | 27.93 | 27.97 | 27.55 | 27.58 | 94,992 | -0.37(-1.32%) |
Dec 01, 2014 | 28.28 | 28.28 | 27.93 | 27.95 | 118,256 | -0.39(-1.36%) |
Nov 28, 2014 | 28.33 | 28.55 | 28.32 | 28.34 | 84,518 | +0.04(+0.13%) |
Nov 26, 2014 | 28.01 | 28.30 | 28.30 | 28.30 | 235,945 | +0.29(+1.05%) |
Nov 25, 2014 | 28.03 | 28.03 | 27.79 | 28.01 | 562,370 | -0.02(-0.07%) |
Nov 24, 2014 | 28.06 | 28.06 | 27.75 | 28.03 | 137,529 | -0.02(-0.07%) |
Nov 21, 2014 | 28.14 | 28.15 | 27.89 | 28.04 | 134,536 | +0.10(+0.36%) |
Nov 20, 2014 | 27.80 | 27.95 | 27.73 | 27.94 | 46,123 | +0.09(+0.33%) |
Nov 19, 2014 | 28.14 | 28.14 | 27.80 | 27.85 | 82,476 | -0.32(-1.14%) |
Nov 18, 2014 | 28.14 | 28.23 | 28.12 | 28.17 | 401,321 | +0.01(+0.03%) |
Nov 17, 2014 | 28.26 | 28.35 | 28.11 | 28.16 | 229,537 | -0.22(-0.78%) |
Nov 14, 2014 | 28.22 | 28.40 | 28.18 | 28.38 | 314,415 | +0.20(+0.72%) |
Nov 13, 2014 | 28.10 | 28.39 | 28.10 | 28.18 | 217,742 | +0.05(+0.16%) |
Nov 12, 2014 | 27.77 | 28.16 | 27.76 | 28.14 | 120,268 | +0.29(+1.06%) |
Nov 11, 2014 | 27.86 | 27.89 | 27.78 | 27.84 | 75,467 | +0.00(+0.00%) |
Nov 10, 2014 | 27.67 | 27.88 | 27.59 | 27.84 | 236,960 | +0.20(+0.73%) |
Nov 07, 2014 | 27.38 | 27.65 | 27.24 | 27.64 | 73,387 | +0.25(+0.91%) |
Nov 06, 2014 | 27.78 | 27.78 | 27.28 | 27.39 | 117,726 | -0.41(-1.46%) |
Nov 05, 2014 | 28.07 | 28.21 | 27.73 | 27.80 | 251,916 | -0.11(-0.40%) |
Nov 04, 2014 | 27.93 | 28.00 | 27.70 | 27.91 | 737,596 | -0.25(-0.88%) |