Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.63 | 25.80 | 25.29 | 25.33 | 639,093 | -0.48(-1.85%) |
Jan 29, 2015 | 25.53 | 25.88 | 25.41 | 25.80 | 666,308 | +0.26(+1.02%) |
Jan 28, 2015 | 26.04 | 26.12 | 25.48 | 25.54 | 538,783 | -0.43(-1.66%) |
Jan 27, 2015 | 25.75 | 26.01 | 25.70 | 25.97 | 1,018,311 | +0.03(+0.11%) |
Jan 26, 2015 | 25.68 | 25.98 | 25.47 | 25.94 | 796,571 | +0.26(+1.01%) |
Jan 23, 2015 | 25.87 | 25.97 | 25.66 | 25.68 | 649,786 | -0.10(-0.40%) |
Jan 22, 2015 | 25.66 | 25.83 | 25.42 | 25.79 | 2,172,315 | +0.38(+1.49%) |
Jan 21, 2015 | 25.49 | 25.61 | 25.28 | 25.41 | 809,408 | -0.11(-0.44%) |
Jan 20, 2015 | 25.62 | 25.63 | 25.26 | 25.52 | 1,161,146 | +0.04(+0.18%) |
Jan 16, 2015 | 25.37 | 25.67 | 25.35 | 25.47 | 1,875,155 | +0.02(+0.09%) |
Jan 15, 2015 | 25.50 | 25.65 | 25.31 | 25.45 | 1,601,235 | +0.04(+0.18%) |
Jan 14, 2015 | 25.15 | 25.57 | 25.06 | 25.41 | 1,287,651 | +0.01(+0.03%) |
Jan 13, 2015 | 25.30 | 25.62 | 25.12 | 25.40 | 1,308,415 | +0.35(+1.40%) |
Jan 12, 2015 | 24.95 | 25.09 | 24.62 | 25.05 | 744,113 | +0.09(+0.36%) |
Jan 09, 2015 | 25.27 | 25.31 | 24.95 | 24.96 | 696,942 | -0.25(-1.00%) |
Jan 08, 2015 | 24.87 | 25.25 | 24.77 | 25.21 | 1,773,168 | +0.54(+2.17%) |
Jan 07, 2015 | 24.48 | 24.69 | 24.26 | 24.68 | 1,261,181 | +0.37(+1.53%) |
Jan 06, 2015 | 24.89 | 25.06 | 24.26 | 24.31 | 1,115,494 | -0.51(-2.07%) |
Jan 05, 2015 | 24.94 | 25.06 | 24.69 | 24.82 | 1,558,783 | -0.29(-1.16%) |
Jan 02, 2015 | 25.46 | 25.55 | 24.93 | 25.11 | 857,068 | -0.13(-0.50%) |
Dec 31, 2014 | 25.50 | 25.24 | 25.24 | 25.24 | 814,994 | -0.24(-0.94%) |
Dec 30, 2014 | 25.41 | 25.59 | 25.31 | 25.47 | 369,037 | -0.03(-0.12%) |
Dec 29, 2014 | 25.48 | 25.69 | 25.41 | 25.50 | 661,151 | +0.08(+0.32%) |
Dec 26, 2014 | 25.62 | 25.65 | 25.40 | 25.42 | 619,208 | -0.11(-0.44%) |
Dec 24, 2014 | 25.09 | 25.53 | 25.53 | 25.53 | 646,541 | +0.47(+1.87%) |
Dec 23, 2014 | 24.92 | 25.21 | 24.66 | 25.06 | 785,391 | +0.32(+1.29%) |
Dec 22, 2014 | 24.69 | 24.80 | 24.46 | 24.74 | 728,759 | +0.11(+0.45%) |
Dec 19, 2014 | 24.66 | 24.77 | 24.51 | 24.63 | 1,866,853 | +0.04(+0.18%) |
Dec 18, 2014 | 24.34 | 24.59 | 24.16 | 24.59 | 1,098,053 | +0.48(+1.98%) |
Dec 17, 2014 | 24.04 | 24.29 | 23.83 | 24.11 | 1,898,257 | +0.11(+0.47%) |
Dec 16, 2014 | 23.62 | 24.23 | 23.45 | 24.00 | 2,449,453 | -0.23(-0.95%) |
Dec 15, 2014 | 24.36 | 24.49 | 24.06 | 24.23 | 1,276,524 | +0.04(+0.15%) |
Dec 12, 2014 | 24.12 | 24.39 | 23.87 | 24.19 | 1,924,557 | -0.34(-1.40%) |
Dec 11, 2014 | 24.58 | 24.78 | 24.40 | 24.54 | 1,694,896 | +0.12(+0.49%) |
Dec 10, 2014 | 24.53 | 24.96 | 24.31 | 24.42 | 1,600,233 | -0.13(-0.52%) |
Dec 09, 2014 | 24.19 | 24.56 | 24.04 | 24.54 | 631,842 | +0.13(+0.55%) |
Dec 08, 2014 | 24.36 | 24.69 | 24.19 | 24.41 | 1,010,454 | -0.01(-0.06%) |
Dec 05, 2014 | 24.54 | 24.75 | 24.22 | 24.42 | 1,709,904 | -0.07(-0.30%) |
Dec 04, 2014 | 24.26 | 24.55 | 24.22 | 24.50 | 768,852 | +0.15(+0.61%) |
Dec 03, 2014 | 24.13 | 24.51 | 23.98 | 24.35 | 1,296,545 | +0.16(+0.64%) |
Dec 02, 2014 | 23.81 | 24.21 | 23.77 | 24.19 | 1,156,973 | +0.39(+1.65%) |
Dec 01, 2014 | 23.56 | 23.85 | 23.52 | 23.80 | 672,946 | +0.15(+0.62%) |
Nov 28, 2014 | 23.85 | 23.89 | 23.63 | 23.66 | 476,125 | -0.10(-0.44%) |
Nov 26, 2014 | 23.58 | 23.76 | 23.76 | 23.76 | 872,800 | +0.18(+0.78%) |
Nov 25, 2014 | 23.41 | 23.60 | 23.32 | 23.57 | 2,204,553 | +0.18(+0.79%) |
Nov 24, 2014 | 23.38 | 23.47 | 23.18 | 23.39 | 720,094 | +0.07(+0.32%) |
Nov 21, 2014 | 23.49 | 23.54 | 23.19 | 23.32 | 864,069 | +0.08(+0.35%) |
Nov 20, 2014 | 22.77 | 23.24 | 22.77 | 23.23 | 596,709 | +0.34(+1.49%) |
Nov 19, 2014 | 22.89 | 23.07 | 22.60 | 22.89 | 643,815 | -0.04(-0.16%) |
Nov 18, 2014 | 22.76 | 22.99 | 22.67 | 22.93 | 743,477 | +0.21(+0.91%) |
Nov 17, 2014 | 22.69 | 22.87 | 22.67 | 22.72 | 388,210 | -0.04(-0.19%) |
Nov 14, 2014 | 22.67 | 22.91 | 22.66 | 22.77 | 703,253 | +0.11(+0.49%) |
Nov 13, 2014 | 22.84 | 22.92 | 22.54 | 22.66 | 616,902 | -0.15(-0.65%) |
Nov 12, 2014 | 22.44 | 22.81 | 22.29 | 22.81 | 652,260 | +0.40(+1.78%) |
Nov 11, 2014 | 22.51 | 22.65 | 22.35 | 22.41 | 647,761 | -0.07(-0.33%) |
Nov 10, 2014 | 22.44 | 22.50 | 22.35 | 22.48 | 1,035,275 | +0.09(+0.40%) |
Nov 07, 2014 | 22.23 | 22.42 | 22.10 | 22.39 | 638,566 | +0.15(+0.66%) |
Nov 06, 2014 | 22.40 | 22.45 | 22.20 | 22.24 | 660,511 | -0.17(-0.76%) |
Nov 05, 2014 | 22.55 | 22.70 | 22.27 | 22.41 | 780,099 | -0.05(-0.23%) |
Nov 04, 2014 | 22.37 | 22.52 | 22.29 | 22.47 | 892,140 | +0.08(+0.36%) |