Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.21 | 28.45 | 28.05 | 28.24 | 225,349 | -0.01(-0.04%) |
Jan 29, 2015 | 28.22 | 28.35 | 27.76 | 28.25 | 167,124 | +0.21(+0.75%) |
Jan 28, 2015 | 28.42 | 28.42 | 27.91 | 28.04 | 172,733 | -0.37(-1.30%) |
Jan 27, 2015 | 28.06 | 28.48 | 27.95 | 28.41 | 199,476 | +0.36(+1.28%) |
Jan 26, 2015 | 27.37 | 28.09 | 27.31 | 28.05 | 254,287 | +0.73(+2.67%) |
Jan 23, 2015 | 27.23 | 27.39 | 27.12 | 27.32 | 150,466 | +0.10(+0.37%) |
Jan 22, 2015 | 26.80 | 27.39 | 26.75 | 27.22 | 299,699 | +0.49(+1.83%) |
Jan 21, 2015 | 26.91 | 26.99 | 26.73 | 26.73 | 127,957 | -0.27(-1.00%) |
Jan 20, 2015 | 26.20 | 27.00 | 25.91 | 27.00 | 263,791 | +1.01(+3.89%) |
Jan 16, 2015 | 25.95 | 26.07 | 25.80 | 25.99 | 103,093 | +0.06(+0.23%) |
Jan 15, 2015 | 25.90 | 26.00 | 25.85 | 25.93 | 111,481 | +0.04(+0.15%) |
Jan 14, 2015 | 25.97 | 26.17 | 25.80 | 25.89 | 148,408 | -0.13(-0.50%) |
Jan 13, 2015 | 26.00 | 26.50 | 25.83 | 26.02 | 207,569 | -0.05(-0.19%) |
Jan 12, 2015 | 25.94 | 26.09 | 25.74 | 26.07 | 116,709 | +0.08(+0.31%) |
Jan 09, 2015 | 26.11 | 26.25 | 25.95 | 25.99 | 136,517 | -0.12(-0.46%) |
Jan 08, 2015 | 26.03 | 26.47 | 26.03 | 26.11 | 161,391 | +0.11(+0.42%) |
Jan 07, 2015 | 25.99 | 26.39 | 25.97 | 26.00 | 141,018 | +0.09(+0.35%) |
Jan 06, 2015 | 26.00 | 26.02 | 25.65 | 25.91 | 112,839 | -0.02(-0.08%) |
Jan 05, 2015 | 25.97 | 26.14 | 25.83 | 25.93 | 107,083 | -0.10(-0.38%) |
Jan 02, 2015 | 25.97 | 26.10 | 25.75 | 26.03 | 158,900 | +0.26(+1.01%) |
Dec 31, 2014 | 26.13 | 25.77 | 25.77 | 25.77 | 95,300 | -0.24(-0.92%) |
Dec 30, 2014 | 26.01 | 26.14 | 25.80 | 26.01 | 104,225 | +0.02(+0.08%) |
Dec 29, 2014 | 25.89 | 26.10 | 25.80 | 25.99 | 108,731 | +0.23(+0.89%) |
Dec 26, 2014 | 26.13 | 26.18 | 25.67 | 25.76 | 125,757 | -0.19(-0.73%) |
Dec 24, 2014 | 25.58 | 25.95 | 25.95 | 25.95 | 97,900 | +0.25(+0.97%) |
Dec 23, 2014 | 25.54 | 25.87 | 25.43 | 25.70 | 178,433 | +0.10(+0.39%) |
Dec 22, 2014 | 25.40 | 25.62 | 25.15 | 25.60 | 180,254 | +0.23(+0.91%) |
Dec 19, 2014 | 25.49 | 25.57 | 25.33 | 25.37 | 104,570 | -0.08(-0.31%) |
Dec 18, 2014 | 25.56 | 25.58 | 25.30 | 25.45 | 63,758 | +0.13(+0.51%) |
Dec 17, 2014 | 25.15 | 25.54 | 25.11 | 25.32 | 148,502 | +0.08(+0.32%) |
Dec 16, 2014 | 25.32 | 25.40 | 25.18 | 25.24 | 151,922 | -0.18(-0.71%) |
Dec 15, 2014 | 25.74 | 25.87 | 25.31 | 25.42 | 132,683 | -0.16(-0.63%) |
Dec 12, 2014 | 25.53 | 25.81 | 25.50 | 25.58 | 111,902 | -0.08(-0.31%) |
Dec 11, 2014 | 25.56 | 25.92 | 25.50 | 25.66 | 101,281 | -0.03(-0.12%) |
Dec 10, 2014 | 25.97 | 26.14 | 25.63 | 25.69 | 93,276 | -0.28(-1.08%) |
Dec 09, 2014 | 25.79 | 26.13 | 25.79 | 25.97 | 125,239 | -0.09(-0.35%) |
Dec 08, 2014 | 26.82 | 26.82 | 25.94 | 26.06 | 174,210 | -0.73(-2.72%) |
Dec 05, 2014 | 26.77 | 26.89 | 26.60 | 26.79 | 130,251 | +0.12(+0.45%) |
Dec 04, 2014 | 26.81 | 26.91 | 26.54 | 26.67 | 153,736 | -0.20(-0.74%) |
Dec 03, 2014 | 26.62 | 27.04 | 26.54 | 26.87 | 155,253 | +0.23(+0.86%) |
Dec 02, 2014 | 26.18 | 26.70 | 26.18 | 26.64 | 119,797 | +0.40(+1.52%) |
Dec 01, 2014 | 26.52 | 26.59 | 26.04 | 26.24 | 138,093 | -0.17(-0.64%) |
Nov 28, 2014 | 26.49 | 26.59 | 26.36 | 26.41 | 128,730 | +0.02(+0.08%) |
Nov 26, 2014 | 26.22 | 26.39 | 26.39 | 26.39 | 81,200 | +0.14(+0.53%) |
Nov 25, 2014 | 26.16 | 26.39 | 25.96 | 26.25 | 113,299 | +0.07(+0.27%) |
Nov 24, 2014 | 25.87 | 26.18 | 25.77 | 26.18 | 137,369 | +0.44(+1.71%) |
Nov 21, 2014 | 25.98 | 25.98 | 25.72 | 25.74 | 130,702 | -0.08(-0.31%) |
Nov 20, 2014 | 25.87 | 26.00 | 25.75 | 25.82 | 85,650 | +0.02(+0.09%) |
Nov 19, 2014 | 25.92 | 26.09 | 25.70 | 25.80 | 79,523 | -0.11(-0.44%) |
Nov 18, 2014 | 25.87 | 26.10 | 25.71 | 25.91 | 136,053 | +0.13(+0.50%) |
Nov 17, 2014 | 26.02 | 26.15 | 25.62 | 25.78 | 109,385 | -0.14(-0.54%) |
Nov 14, 2014 | 26.00 | 26.19 | 25.86 | 25.92 | 115,014 | -0.15(-0.58%) |
Nov 13, 2014 | 26.13 | 26.13 | 25.90 | 26.07 | 122,966 | -0.06(-0.23%) |
Nov 12, 2014 | 25.84 | 26.20 | 25.64 | 26.13 | 79,963 | +0.46(+1.79%) |
Nov 11, 2014 | 26.33 | 26.33 | 25.54 | 25.67 | 235,035 | -0.60(-2.28%) |
Nov 10, 2014 | 26.04 | 26.33 | 25.86 | 26.27 | 132,176 | +0.32(+1.23%) |
Nov 07, 2014 | 25.71 | 26.05 | 25.54 | 25.95 | 191,944 | +0.10(+0.39%) |
Nov 06, 2014 | 25.71 | 25.93 | 25.55 | 25.85 | 190,805 | -0.04(-0.15%) |
Nov 05, 2014 | 26.25 | 26.25 | 25.80 | 25.89 | 106,969 | -0.24(-0.92%) |
Nov 04, 2014 | 26.10 | 26.14 | 25.76 | 26.13 | 83,016 | +0.05(+0.19%) |