Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.92 | 26.07 | 25.31 | 25.39 | 338,083 | -0.73(-2.79%) |
Jan 29, 2015 | 25.87 | 26.21 | 25.69 | 26.12 | 384,779 | +0.28(+1.10%) |
Jan 28, 2015 | 26.24 | 26.24 | 25.76 | 25.84 | 209,010 | -0.25(-0.96%) |
Jan 27, 2015 | 25.87 | 26.18 | 25.70 | 26.09 | 170,710 | -0.06(-0.22%) |
Jan 26, 2015 | 25.92 | 26.22 | 25.60 | 26.14 | 346,183 | +0.24(+0.94%) |
Jan 23, 2015 | 25.72 | 25.99 | 25.71 | 25.90 | 362,188 | +0.18(+0.69%) |
Jan 22, 2015 | 25.77 | 25.86 | 25.42 | 25.72 | 425,024 | +0.17(+0.66%) |
Jan 21, 2015 | 25.42 | 25.76 | 25.35 | 25.55 | 273,853 | +0.00(+0.00%) |
Jan 20, 2015 | 26.31 | 26.45 | 25.48 | 25.55 | 439,988 | -0.61(-2.35%) |
Jan 16, 2015 | 25.56 | 26.21 | 25.36 | 26.17 | 567,227 | +0.45(+1.76%) |
Jan 15, 2015 | 26.68 | 26.68 | 25.68 | 25.72 | 479,852 | -0.91(-3.43%) |
Jan 14, 2015 | 26.43 | 26.76 | 26.31 | 26.63 | 222,314 | -0.18(-0.66%) |
Jan 13, 2015 | 27.03 | 27.60 | 26.61 | 26.81 | 354,154 | +0.07(+0.27%) |
Jan 12, 2015 | 26.86 | 26.88 | 26.39 | 26.73 | 210,799 | -0.19(-0.72%) |
Jan 09, 2015 | 27.23 | 27.33 | 26.90 | 26.93 | 209,271 | -0.32(-1.16%) |
Jan 08, 2015 | 27.11 | 27.56 | 26.98 | 27.24 | 197,753 | +0.44(+1.66%) |
Jan 07, 2015 | 26.90 | 26.97 | 26.52 | 26.80 | 250,462 | +0.13(+0.48%) |
Jan 06, 2015 | 27.15 | 27.42 | 26.30 | 26.67 | 448,281 | -0.55(-2.02%) |
Jan 05, 2015 | 27.24 | 27.43 | 27.13 | 27.22 | 524,008 | -0.27(-1.00%) |
Jan 02, 2015 | 27.94 | 28.25 | 27.20 | 27.49 | 493,966 | -0.40(-1.42%) |
Dec 31, 2014 | 28.14 | 27.89 | 27.89 | 27.89 | 241,217 | -0.11(-0.40%) |
Dec 30, 2014 | 28.04 | 28.22 | 27.99 | 28.00 | 126,623 | -0.06(-0.20%) |
Dec 29, 2014 | 28.01 | 28.20 | 27.94 | 28.06 | 163,781 | +0.06(+0.23%) |
Dec 26, 2014 | 27.69 | 28.07 | 27.69 | 27.99 | 160,556 | +0.35(+1.26%) |
Dec 24, 2014 | 27.50 | 27.65 | 27.65 | 27.65 | 79,045 | +0.15(+0.56%) |
Dec 23, 2014 | 27.39 | 27.65 | 27.30 | 27.49 | 153,191 | +0.24(+0.89%) |
Dec 22, 2014 | 26.84 | 27.27 | 26.68 | 27.25 | 196,498 | +0.46(+1.72%) |
Dec 19, 2014 | 26.86 | 26.90 | 26.41 | 26.79 | 1,024,557 | +0.02(+0.09%) |
Dec 18, 2014 | 26.99 | 27.02 | 26.43 | 26.77 | 300,013 | +0.15(+0.55%) |
Dec 17, 2014 | 25.59 | 26.64 | 25.49 | 26.62 | 408,545 | +1.00(+3.91%) |
Dec 16, 2014 | 25.25 | 25.89 | 25.12 | 25.62 | 286,265 | +0.33(+1.31%) |
Dec 15, 2014 | 25.72 | 25.78 | 25.03 | 25.29 | 235,597 | -0.35(-1.36%) |
Dec 12, 2014 | 25.79 | 25.97 | 25.61 | 25.63 | 263,524 | -0.55(-2.09%) |
Dec 11, 2014 | 26.20 | 26.66 | 26.08 | 26.18 | 208,296 | +0.17(+0.65%) |
Dec 10, 2014 | 26.41 | 26.51 | 25.91 | 26.01 | 270,754 | -0.55(-2.06%) |
Dec 09, 2014 | 25.43 | 26.58 | 25.35 | 26.56 | 246,409 | +0.78(+3.02%) |
Dec 08, 2014 | 26.29 | 26.59 | 25.71 | 25.78 | 173,092 | -0.67(-2.55%) |
Dec 05, 2014 | 26.27 | 26.61 | 26.27 | 26.45 | 256,236 | +0.22(+0.83%) |
Dec 04, 2014 | 26.00 | 26.28 | 25.92 | 26.24 | 305,868 | +0.18(+0.71%) |
Dec 03, 2014 | 25.93 | 26.57 | 25.89 | 26.05 | 380,676 | +0.23(+0.90%) |
Dec 02, 2014 | 25.32 | 25.87 | 25.29 | 25.82 | 317,837 | +0.53(+2.10%) |
Dec 01, 2014 | 25.82 | 25.82 | 25.26 | 25.29 | 338,912 | -0.55(-2.11%) |
Nov 28, 2014 | 26.51 | 26.51 | 25.81 | 25.84 | 215,537 | -0.63(-2.37%) |
Nov 26, 2014 | 26.59 | 26.46 | 26.46 | 26.46 | 317,801 | -0.21(-0.78%) |
Nov 25, 2014 | 26.71 | 26.89 | 26.59 | 26.67 | 265,820 | -0.04(-0.15%) |
Nov 24, 2014 | 26.92 | 27.14 | 26.57 | 26.71 | 566,870 | -0.29(-1.07%) |
Nov 21, 2014 | 28.04 | 28.04 | 26.94 | 27.00 | 566,848 | -0.60(-2.18%) |
Nov 20, 2014 | 25.71 | 27.81 | 25.31 | 27.60 | 531,966 | +1.11(+4.18%) |
Nov 19, 2014 | 27.10 | 27.23 | 26.38 | 26.49 | 639,091 | -0.68(-2.51%) |
Nov 18, 2014 | 27.31 | 27.59 | 27.14 | 27.18 | 318,589 | -0.19(-0.70%) |
Nov 17, 2014 | 27.36 | 27.64 | 27.11 | 27.37 | 351,438 | -0.08(-0.29%) |
Nov 14, 2014 | 27.37 | 27.77 | 27.31 | 27.45 | 123,232 | +0.06(+0.23%) |
Nov 13, 2014 | 27.67 | 27.79 | 27.37 | 27.39 | 122,148 | -0.33(-1.19%) |
Nov 12, 2014 | 27.73 | 27.94 | 27.53 | 27.71 | 211,344 | -0.12(-0.43%) |
Nov 11, 2014 | 27.65 | 27.88 | 27.64 | 27.84 | 256,914 | +0.18(+0.67%) |
Nov 10, 2014 | 27.30 | 27.76 | 27.30 | 27.65 | 245,592 | +0.35(+1.30%) |
Nov 07, 2014 | 27.27 | 27.31 | 27.12 | 27.30 | 191,221 | +0.10(+0.35%) |
Nov 06, 2014 | 26.65 | 27.24 | 26.65 | 27.20 | 243,477 | +0.49(+1.83%) |
Nov 05, 2014 | 26.75 | 26.83 | 26.55 | 26.71 | 203,761 | +0.14(+0.54%) |
Nov 04, 2014 | 26.59 | 26.77 | 26.45 | 26.57 | 304,501 | -0.14(-0.54%) |