Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.05 | 27.07 | 26.83 | 26.85 | 26,046 | -0.16(-0.59%) |
Jan 29, 2015 | 26.96 | 27.08 | 26.91 | 27.01 | 39,436 | +0.03(+0.11%) |
Jan 28, 2015 | 26.93 | 26.98 | 26.83 | 26.98 | 23,700 | +0.07(+0.27%) |
Jan 27, 2015 | 26.80 | 26.93 | 26.80 | 26.91 | 38,908 | +0.11(+0.41%) |
Jan 26, 2015 | 26.70 | 26.87 | 26.51 | 26.80 | 60,111 | +0.00(+0.00%) |
Jan 23, 2015 | 26.74 | 26.85 | 26.70 | 26.80 | 23,502 | +0.04(+0.15%) |
Jan 22, 2015 | 26.69 | 26.76 | 26.65 | 26.76 | 21,181 | +0.02(+0.07%) |
Jan 21, 2015 | 26.50 | 26.74 | 26.50 | 26.74 | 34,198 | +0.21(+0.79%) |
Jan 20, 2015 | 26.50 | 26.53 | 26.43 | 26.53 | 19,117 | +0.00(+0.00%) |
Jan 16, 2015 | 26.39 | 26.53 | 26.27 | 26.53 | 50,426 | +0.06(+0.23%) |
Jan 15, 2015 | 26.51 | 26.40 | 26.47 | 28,585 | +0.02(+0.08%) | |
Jan 14, 2015 | 26.47 | 26.51 | 26.43 | 26.45 | 17,146 | -0.07(-0.26%) |
Jan 13, 2015 | 26.52 | 46,112 | +0.08(+0.30%) | |||
Jan 12, 2015 | 26.38 | 26.44 | 26.32 | 26.44 | 28,148 | +0.06(+0.23%) |
Jan 09, 2015 | 26.31 | 26.39 | 26.28 | 26.38 | 30,547 | -0.02(-0.08%) |
Jan 08, 2015 | 26.33 | 26.41 | 26.31 | 26.40 | 30,073 | +0.07(+0.27%) |
Jan 07, 2015 | 26.21 | 26.33 | 26.21 | 26.33 | 25,100 | +0.07(+0.27%) |
Jan 06, 2015 | 26.21 | 26.29 | 26.21 | 26.26 | 23,740 | +0.01(+0.04%) |
Jan 05, 2015 | 26.28 | 26.34 | 26.18 | 26.25 | 28,702 | -0.11(-0.42%) |
Jan 02, 2015 | 26.24 | 26.40 | 26.16 | 26.36 | 29,265 | +0.12(+0.46%) |
Dec 31, 2014 | 26.24 | 26.24 | 26.24 | 0 | -0.04(-0.15%) | |
Dec 30, 2014 | 26.09 | 26.29 | 26.09 | 26.28 | 25,486 | +0.10(+0.38%) |
Dec 29, 2014 | 26.12 | 26.25 | 26.12 | 26.18 | 36,258 | -0.06(-0.23%) |
Dec 26, 2014 | 26.03 | 26.28 | 26.03 | 26.24 | 37,226 | +0.16(+0.61%) |
Dec 24, 2014 | 26.08 | 26.08 | 26.08 | 0 | -0.07(-0.27%) | |
Dec 23, 2014 | 26.13 | 26.16 | 26.09 | 26.15 | 27,282 | -0.02(-0.08%) |
Dec 22, 2014 | 26.09 | 26.19 | 26.05 | 26.17 | 32,923 | +0.03(+0.11%) |
Dec 19, 2014 | 26.01 | 26.16 | 26.01 | 26.14 | 33,379 | +0.09(+0.35%) |
Dec 18, 2014 | 26.03 | 26.07 | 25.97 | 26.05 | 29,112 | +0.03(+0.12%) |
Dec 17, 2014 | 25.76 | 26.03 | 25.76 | 26.02 | 52,995 | +0.10(+0.39%) |
Dec 16, 2014 | 26.00 | 25.92 | 54,935 | -0.13(-0.50%) | ||
Dec 15, 2014 | 26.04 | 26.14 | 25.95 | 26.05 | 36,166 | +0.01(+0.04%) |
Dec 12, 2014 | 25.97 | 26.05 | 25.96 | 26.04 | 27,303 | +0.03(+0.12%) |
Dec 11, 2014 | 25.93 | 26.02 | 25.93 | 26.01 | 46,128 | +0.02(+0.08%) |
Dec 10, 2014 | 25.99 | 26.00 | 25.91 | 25.99 | 41,864 | -0.02(-0.08%) |
Dec 09, 2014 | 25.89 | 26.02 | 25.89 | 26.01 | 42,834 | +0.02(+0.08%) |
Dec 08, 2014 | 25.94 | 26.00 | 25.92 | 25.99 | 28,902 | +0.05(+0.19%) |
Dec 05, 2014 | 25.80 | 26.05 | 25.79 | 25.94 | 25,109 | +0.20(+0.78%) |
Dec 04, 2014 | 25.93 | 25.93 | 25.72 | 25.74 | 57,035 | -0.18(-0.69%) |
Dec 03, 2014 | 26.03 | 26.03 | 25.90 | 25.92 | 39,884 | -0.05(-0.19%) |
Dec 02, 2014 | 25.96 | 26.02 | 25.93 | 25.97 | 28,952 | -0.01(-0.04%) |
Dec 01, 2014 | 26.01 | 26.02 | 25.90 | 25.98 | 55,241 | -0.03(-0.12%) |
Nov 28, 2014 | 26.01 | 26.01 | 26.00 | 26.01 | 7,335 | +0.00(+0.00%) |
Nov 26, 2014 | 26.01 | 26.01 | 26.01 | 0 | +0.04(+0.15%) | |
Nov 25, 2014 | 26.01 | 26.04 | 25.93 | 25.97 | 65,012 | -0.01(-0.04%) |
Nov 24, 2014 | 26.01 | 26.01 | 25.95 | 25.98 | 36,227 | -0.03(-0.12%) |
Nov 21, 2014 | 26.01 | 26.05 | 25.97 | 26.01 | 32,423 | +0.02(+0.08%) |
Nov 20, 2014 | 25.94 | 26.02 | 25.94 | 25.99 | 39,045 | +0.01(+0.04%) |
Nov 19, 2014 | 26.01 | 26.06 | 25.93 | 25.98 | 49,827 | -0.36(-1.37%) |
Nov 18, 2014 | 26.28 | 26.37 | 26.28 | 26.34 | 51,653 | +0.02(+0.08%) |
Nov 17, 2014 | 26.24 | 26.35 | 26.23 | 26.32 | 52,933 | +0.05(+0.19%) |
Nov 14, 2014 | 26.27 | 26.29 | 26.25 | 26.27 | 81,425 | +0.03(+0.11%) |
Nov 13, 2014 | 26.30 | 26.30 | 26.22 | 26.24 | 17,895 | -0.05(-0.19%) |
Nov 12, 2014 | 26.24 | 26.33 | 26.22 | 26.29 | 72,909 | +0.07(+0.27%) |
Nov 11, 2014 | 26.18 | 26.24 | 26.18 | 26.22 | 36,722 | +0.04(+0.15%) |
Nov 10, 2014 | 26.10 | 26.24 | 26.10 | 26.18 | 40,738 | +0.08(+0.31%) |
Nov 07, 2014 | 25.99 | 26.15 | 25.99 | 26.10 | 51,803 | +0.07(+0.27%) |
Nov 06, 2014 | 25.98 | 26.03 | 25.96 | 26.03 | 37,353 | +0.03(+0.12%) |
Nov 05, 2014 | 26.00 | 26.06 | 25.98 | 26.00 | 22,648 | -0.03(-0.12%) |
Nov 04, 2014 | 26.02 | 26.05 | 25.99 | 26.03 | 139,667 | +0.03(+0.12%) |