Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.52 | 24.74 | 24.18 | 24.38 | 662,547 | +0.15(+0.61%) |
Jan 29, 2015 | 24.11 | 24.30 | 23.85 | 24.23 | 882,887 | +0.11(+0.45%) |
Jan 28, 2015 | 25.00 | 25.08 | 24.07 | 24.12 | 568,649 | -0.72(-2.89%) |
Jan 27, 2015 | 24.91 | 25.08 | 24.53 | 24.84 | 378,550 | -0.53(-2.10%) |
Jan 26, 2015 | 25.14 | 25.52 | 24.88 | 25.37 | 536,665 | +0.11(+0.43%) |
Jan 23, 2015 | 25.44 | 25.57 | 25.04 | 25.27 | 266,536 | -0.25(-0.97%) |
Jan 22, 2015 | 25.19 | 25.61 | 24.96 | 25.51 | 549,658 | +0.57(+2.29%) |
Jan 21, 2015 | 24.29 | 25.30 | 24.28 | 24.94 | 618,665 | +0.47(+1.93%) |
Jan 20, 2015 | 24.56 | 25.06 | 24.11 | 24.47 | 988,501 | -0.71(-2.82%) |
Jan 16, 2015 | 24.48 | 25.18 | 25.18 | 25.18 | 705,878 | +0.53(+2.16%) |
Jan 15, 2015 | 25.57 | 25.57 | 24.59 | 24.64 | 691,888 | -0.82(-3.21%) |
Jan 14, 2015 | 25.73 | 25.98 | 25.39 | 25.46 | 382,946 | -0.69(-2.64%) |
Jan 13, 2015 | 26.32 | 26.77 | 25.79 | 26.15 | 555,626 | +0.01(+0.04%) |
Jan 12, 2015 | 26.17 | 26.31 | 25.92 | 26.14 | 495,653 | -0.11(-0.41%) |
Jan 09, 2015 | 26.32 | 26.39 | 25.96 | 26.25 | 344,005 | -0.02(-0.07%) |
Jan 08, 2015 | 26.28 | 26.40 | 26.14 | 26.27 | 434,350 | +0.25(+0.95%) |
Jan 07, 2015 | 26.19 | 26.23 | 25.80 | 26.02 | 445,826 | +0.04(+0.15%) |
Jan 06, 2015 | 26.45 | 26.49 | 25.54 | 25.98 | 576,696 | -0.44(-1.68%) |
Jan 05, 2015 | 27.21 | 27.21 | 26.37 | 26.43 | 675,999 | -1.09(-3.97%) |
Jan 02, 2015 | 27.93 | 27.93 | 27.06 | 27.52 | 502,359 | -0.27(-0.96%) |
Dec 31, 2014 | 28.25 | 27.79 | 27.79 | 27.79 | 535,728 | -0.44(-1.57%) |
Dec 30, 2014 | 27.94 | 28.28 | 27.78 | 28.23 | 359,101 | +0.23(+0.81%) |
Dec 29, 2014 | 27.83 | 28.15 | 27.74 | 28.00 | 297,157 | +0.11(+0.39%) |
Dec 26, 2014 | 27.94 | 27.98 | 27.71 | 27.90 | 141,567 | +0.14(+0.50%) |
Dec 24, 2014 | 27.66 | 27.76 | 27.76 | 27.76 | 107,612 | +0.06(+0.21%) |
Dec 23, 2014 | 27.40 | 27.79 | 27.28 | 27.70 | 424,460 | +0.42(+1.55%) |
Dec 22, 2014 | 27.27 | 27.31 | 27.10 | 27.27 | 370,934 | -0.01(-0.04%) |
Dec 19, 2014 | 26.72 | 27.34 | 26.50 | 27.28 | 725,850 | +0.56(+2.10%) |
Dec 18, 2014 | 26.53 | 26.74 | 26.15 | 26.72 | 295,042 | +0.60(+2.30%) |
Dec 17, 2014 | 25.62 | 26.16 | 25.26 | 26.12 | 472,954 | +0.53(+2.08%) |
Dec 16, 2014 | 25.52 | 26.21 | 25.42 | 25.59 | 505,484 | +0.19(+0.74%) |
Dec 15, 2014 | 25.67 | 25.67 | 25.23 | 25.40 | 617,921 | -0.04(-0.15%) |
Dec 12, 2014 | 25.87 | 26.14 | 25.42 | 25.44 | 774,424 | -0.82(-3.11%) |
Dec 11, 2014 | 26.01 | 26.44 | 25.81 | 26.26 | 457,252 | +0.29(+1.10%) |
Dec 10, 2014 | 26.91 | 26.95 | 25.91 | 25.97 | 534,295 | -1.10(-4.07%) |
Dec 09, 2014 | 26.30 | 27.14 | 26.22 | 27.08 | 525,341 | +0.39(+1.48%) |
Dec 08, 2014 | 27.46 | 27.60 | 26.56 | 26.68 | 360,596 | -0.89(-3.22%) |
Dec 05, 2014 | 27.21 | 27.76 | 27.21 | 27.57 | 739,760 | +0.38(+1.41%) |
Dec 04, 2014 | 27.60 | 27.61 | 27.03 | 27.19 | 547,702 | -0.49(-1.78%) |
Dec 03, 2014 | 27.20 | 27.86 | 27.07 | 27.68 | 926,425 | +0.62(+2.29%) |
Dec 02, 2014 | 26.69 | 27.12 | 26.66 | 27.06 | 618,380 | +0.40(+1.51%) |
Dec 01, 2014 | 27.13 | 27.13 | 26.44 | 26.65 | 750,290 | -0.48(-1.78%) |
Nov 28, 2014 | 27.43 | 27.43 | 27.01 | 27.14 | 422,436 | -0.35(-1.29%) |
Nov 26, 2014 | 27.37 | 27.49 | 27.49 | 27.49 | 981,712 | +0.16(+0.58%) |
Nov 25, 2014 | 26.77 | 27.36 | 26.66 | 27.33 | 1,387,568 | +0.64(+2.40%) |
Nov 24, 2014 | 26.66 | 26.89 | 26.52 | 26.69 | 620,787 | +0.17(+0.63%) |
Nov 21, 2014 | 27.19 | 27.34 | 26.52 | 26.53 | 1,103,813 | -0.16(-0.59%) |
Nov 20, 2014 | 26.37 | 26.70 | 26.37 | 26.68 | 863,954 | +0.18(+0.67%) |
Nov 19, 2014 | 26.65 | 26.68 | 26.31 | 26.51 | 1,023,380 | -0.17(-0.63%) |
Nov 18, 2014 | 26.60 | 26.79 | 26.49 | 26.67 | 980,763 | +0.14(+0.52%) |
Nov 17, 2014 | 26.30 | 26.66 | 26.30 | 26.54 | 1,479,847 | +0.22(+0.82%) |
Nov 14, 2014 | 26.10 | 26.65 | 25.93 | 26.32 | 3,038,872 | +0.23(+0.87%) |
Nov 13, 2014 | 25.91 | 26.47 | 25.75 | 26.09 | 3,529,351 | -0.75(-2.79%) |
Nov 12, 2014 | 27.28 | 27.57 | 26.77 | 26.84 | 738,828 | -0.62(-2.26%) |
Nov 11, 2014 | 27.58 | 27.70 | 26.97 | 27.46 | 790,858 | -0.13(-0.46%) |
Nov 10, 2014 | 27.65 | 27.79 | 27.39 | 27.59 | 753,934 | +0.03(+0.11%) |
Nov 07, 2014 | 26.64 | 28.33 | 26.64 | 27.56 | 1,645,864 | -1.25(-4.34%) |
Nov 06, 2014 | 28.75 | 29.12 | 28.40 | 28.81 | 556,307 | +0.16(+0.55%) |
Nov 05, 2014 | 28.57 | 28.75 | 28.34 | 28.65 | 279,182 | +0.29(+1.01%) |
Nov 04, 2014 | 28.47 | 28.81 | 28.28 | 28.37 | 363,102 | -0.28(-0.96%) |