Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.53 | 27.11 | 26.53 | 26.74 | 34,488 | +0.07(+0.27%) |
Jan 29, 2015 | 26.44 | 26.67 | 26.24 | 26.67 | 17,783 | +0.47(+1.80%) |
Jan 28, 2015 | 25.99 | 26.46 | 25.53 | 26.20 | 8,924 | +0.36(+1.38%) |
Jan 27, 2015 | 25.33 | 26.34 | 25.33 | 25.84 | 5,843 | -0.27(-1.02%) |
Jan 26, 2015 | 25.42 | 26.13 | 25.42 | 26.11 | 11,634 | +0.84(+3.32%) |
Jan 23, 2015 | 25.67 | 26.02 | 25.11 | 25.27 | 18,923 | -0.40(-1.56%) |
Jan 22, 2015 | 25.54 | 26.85 | 24.98 | 25.67 | 28,857 | +0.18(+0.70%) |
Jan 21, 2015 | 25.98 | 26.49 | 25.28 | 25.50 | 7,547 | -0.25(-0.97%) |
Jan 20, 2015 | 26.39 | 26.77 | 25.75 | 25.75 | 7,438 | -0.56(-2.13%) |
Jan 16, 2015 | 25.68 | 26.32 | 25.63 | 26.31 | 8,815 | +0.52(+2.00%) |
Jan 15, 2015 | 26.20 | 26.20 | 25.43 | 25.79 | 19,724 | -0.44(-1.67%) |
Jan 14, 2015 | 26.15 | 26.60 | 25.33 | 26.23 | 22,703 | -0.08(-0.30%) |
Jan 13, 2015 | 26.94 | 27.10 | 25.84 | 26.31 | 14,358 | -0.22(-0.82%) |
Jan 12, 2015 | 27.97 | 27.97 | 26.09 | 26.53 | 14,328 | -1.19(-4.30%) |
Jan 09, 2015 | 27.34 | 28.01 | 27.33 | 27.72 | 26,490 | -0.10(-0.35%) |
Jan 08, 2015 | 26.92 | 27.97 | 26.92 | 27.81 | 34,799 | +1.14(+4.27%) |
Jan 07, 2015 | 26.04 | 26.68 | 26.04 | 26.68 | 6,250 | +0.67(+2.56%) |
Jan 06, 2015 | 26.04 | 26.62 | 25.49 | 26.01 | 18,997 | -0.05(-0.20%) |
Jan 05, 2015 | 27.40 | 27.40 | 25.92 | 26.06 | 12,399 | -1.40(-5.08%) |
Jan 02, 2015 | 27.49 | 28.05 | 27.09 | 27.46 | 24,872 | -0.28(-1.03%) |
Dec 31, 2014 | 28.18 | 27.74 | 27.74 | 27.74 | 35,537 | -0.26(-0.92%) |
Dec 30, 2014 | 27.53 | 28.23 | 27.49 | 28.00 | 6,072 | +0.10(+0.35%) |
Dec 29, 2014 | 28.16 | 28.21 | 27.14 | 27.90 | 8,754 | +0.07(+0.26%) |
Dec 26, 2014 | 27.89 | 28.23 | 26.85 | 27.83 | 13,906 | -0.15(-0.54%) |
Dec 24, 2014 | 27.72 | 27.98 | 27.98 | 27.98 | 4,723 | +0.74(+2.71%) |
Dec 23, 2014 | 26.93 | 27.54 | 26.61 | 27.25 | 9,664 | +0.42(+1.56%) |
Dec 22, 2014 | 27.60 | 27.60 | 26.26 | 26.83 | 16,130 | +0.54(+2.06%) |
Dec 19, 2014 | 25.51 | 27.00 | 25.19 | 26.29 | 54,322 | +0.70(+2.75%) |
Dec 18, 2014 | 25.09 | 26.03 | 24.61 | 25.58 | 22,866 | +0.48(+1.91%) |
Dec 17, 2014 | 24.77 | 25.10 | 23.98 | 25.10 | 32,003 | +0.41(+1.66%) |
Dec 16, 2014 | 23.02 | 24.88 | 23.02 | 24.69 | 29,489 | +1.59(+6.89%) |
Dec 15, 2014 | 24.12 | 24.17 | 22.53 | 23.10 | 25,061 | -1.05(-4.34%) |
Dec 12, 2014 | 24.84 | 24.91 | 23.74 | 24.15 | 31,844 | -1.13(-4.47%) |
Dec 11, 2014 | 26.01 | 26.14 | 24.17 | 25.28 | 28,348 | -0.43(-1.66%) |
Dec 10, 2014 | 26.92 | 26.94 | 25.70 | 25.71 | 27,793 | -1.24(-4.59%) |
Dec 09, 2014 | 26.07 | 26.94 | 25.96 | 26.94 | 9,256 | +0.52(+1.95%) |
Dec 08, 2014 | 26.23 | 26.69 | 25.88 | 26.43 | 23,717 | -0.10(-0.37%) |
Dec 05, 2014 | 26.51 | 26.93 | 25.81 | 26.53 | 25,786 | -0.04(-0.13%) |
Dec 04, 2014 | 26.73 | 26.93 | 26.56 | 26.56 | 4,741 | -0.17(-0.63%) |
Dec 03, 2014 | 27.17 | 27.17 | 26.56 | 26.73 | 8,861 | -0.09(-0.33%) |
Dec 02, 2014 | 26.59 | 26.85 | 26.59 | 26.82 | 8,299 | +0.04(+0.17%) |
Dec 01, 2014 | 27.32 | 27.32 | 26.57 | 26.77 | 15,020 | -0.19(-0.69%) |
Nov 28, 2014 | 27.31 | 27.57 | 26.96 | 26.96 | 4,862 | -0.49(-1.78%) |
Nov 26, 2014 | 27.21 | 27.45 | 27.45 | 27.45 | 5,060 | +0.04(+0.13%) |
Nov 25, 2014 | 26.63 | 27.82 | 26.63 | 27.41 | 17,639 | -0.12(-0.42%) |
Nov 24, 2014 | 27.44 | 27.85 | 26.56 | 27.53 | 11,574 | -0.01(-0.03%) |
Nov 21, 2014 | 28.14 | 28.14 | 27.11 | 27.54 | 13,666 | -0.37(-1.34%) |
Nov 20, 2014 | 27.50 | 27.92 | 27.19 | 27.91 | 10,346 | +0.44(+1.59%) |
Nov 19, 2014 | 27.85 | 27.85 | 27.02 | 27.48 | 39,700 | -0.37(-1.34%) |
Nov 18, 2014 | 28.17 | 28.23 | 27.79 | 27.85 | 12,831 | -0.32(-1.14%) |
Nov 17, 2014 | 27.88 | 28.21 | 27.68 | 28.17 | 34,559 | +0.29(+1.05%) |
Nov 14, 2014 | 27.65 | 28.13 | 27.37 | 27.88 | 22,800 | +0.37(+1.36%) |
Nov 13, 2014 | 28.23 | 28.23 | 27.33 | 27.50 | 27,026 | -0.72(-2.55%) |
Nov 12, 2014 | 27.50 | 28.23 | 27.50 | 28.22 | 19,818 | +0.35(+1.24%) |
Nov 11, 2014 | 28.01 | 28.15 | 27.66 | 27.88 | 20,334 | -0.13(-0.48%) |
Nov 10, 2014 | 28.03 | 28.20 | 27.73 | 28.01 | 35,697 | +0.05(+0.19%) |
Nov 07, 2014 | 27.79 | 28.10 | 27.70 | 27.96 | 10,287 | +0.17(+0.61%) |
Nov 06, 2014 | 27.57 | 27.96 | 27.39 | 27.79 | 30,276 | +0.23(+0.84%) |
Nov 05, 2014 | 27.17 | 27.57 | 27.15 | 27.56 | 20,184 | +0.52(+1.91%) |
Nov 04, 2014 | 26.48 | 27.17 | 26.48 | 27.04 | 34,261 | +0.34(+1.27%) |