Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.54 | 25.03 | 24.05 | 24.33 | 55,231 | -0.30(-1.22%) |
Jan 29, 2015 | 24.42 | 25.04 | 24.42 | 24.63 | 60,408 | +0.21(+0.85%) |
Jan 28, 2015 | 24.67 | 24.95 | 24.38 | 24.42 | 48,416 | -0.07(-0.27%) |
Jan 27, 2015 | 24.54 | 24.87 | 24.30 | 24.49 | 73,505 | -0.22(-0.91%) |
Jan 26, 2015 | 24.68 | 24.85 | 24.54 | 24.71 | 53,495 | -0.13(-0.53%) |
Jan 23, 2015 | 25.00 | 25.08 | 24.74 | 24.84 | 27,389 | -0.29(-1.15%) |
Jan 22, 2015 | 24.19 | 25.31 | 23.63 | 25.13 | 87,362 | +1.29(+5.39%) |
Jan 21, 2015 | 23.99 | 24.22 | 23.64 | 23.85 | 30,109 | -0.28(-1.17%) |
Jan 20, 2015 | 24.59 | 24.59 | 24.00 | 24.13 | 27,570 | -0.45(-1.82%) |
Jan 16, 2015 | 23.79 | 24.83 | 23.79 | 24.58 | 56,910 | +0.72(+3.02%) |
Jan 15, 2015 | 24.42 | 24.42 | 23.81 | 23.86 | 21,122 | -0.56(-2.28%) |
Jan 14, 2015 | 24.45 | 24.46 | 24.06 | 24.41 | 22,466 | -0.37(-1.51%) |
Jan 13, 2015 | 24.70 | 25.37 | 24.26 | 24.79 | 15,351 | +0.32(+1.32%) |
Jan 12, 2015 | 24.81 | 24.85 | 24.43 | 24.46 | 25,265 | -0.30(-1.21%) |
Jan 09, 2015 | 24.98 | 25.08 | 24.72 | 24.76 | 24,107 | -0.32(-1.26%) |
Jan 08, 2015 | 25.04 | 25.38 | 24.99 | 25.08 | 34,718 | +0.11(+0.43%) |
Jan 07, 2015 | 24.93 | 25.01 | 24.71 | 24.97 | 31,404 | +0.16(+0.64%) |
Jan 06, 2015 | 24.58 | 24.93 | 24.58 | 24.81 | 38,659 | -0.18(-0.73%) |
Jan 05, 2015 | 25.23 | 25.44 | 24.95 | 24.99 | 17,786 | -0.49(-1.92%) |
Jan 02, 2015 | 26.05 | 26.05 | 25.18 | 25.48 | 41,326 | -0.47(-1.82%) |
Dec 31, 2014 | 26.08 | 25.95 | 25.95 | 25.95 | 33,525 | -0.02(-0.10%) |
Dec 30, 2014 | 26.00 | 26.04 | 25.80 | 25.98 | 13,578 | -0.03(-0.13%) |
Dec 29, 2014 | 26.04 | 26.34 | 25.84 | 26.01 | 14,925 | -0.03(-0.13%) |
Dec 26, 2014 | 25.70 | 26.31 | 25.69 | 26.05 | 14,571 | +0.36(+1.42%) |
Dec 24, 2014 | 25.59 | 25.68 | 25.68 | 25.68 | 8,079 | +0.12(+0.45%) |
Dec 23, 2014 | 25.48 | 25.67 | 25.46 | 25.56 | 34,414 | -0.01(-0.03%) |
Dec 22, 2014 | 24.93 | 25.61 | 24.93 | 25.57 | 27,181 | +0.55(+2.19%) |
Dec 19, 2014 | 25.29 | 25.50 | 24.97 | 25.03 | 116,974 | -0.33(-1.31%) |
Dec 18, 2014 | 25.47 | 25.47 | 25.09 | 25.36 | 27,757 | +0.10(+0.39%) |
Dec 17, 2014 | 24.21 | 25.37 | 24.21 | 25.26 | 107,155 | +0.88(+3.61%) |
Dec 16, 2014 | 23.93 | 24.67 | 23.93 | 24.38 | 44,423 | +0.35(+1.45%) |
Dec 15, 2014 | 24.52 | 24.52 | 24.02 | 24.03 | 24,207 | -0.19(-0.79%) |
Dec 12, 2014 | 24.18 | 24.59 | 24.09 | 24.22 | 48,264 | -0.29(-1.18%) |
Dec 11, 2014 | 24.63 | 24.98 | 24.50 | 24.51 | 22,551 | -0.11(-0.44%) |
Dec 10, 2014 | 25.46 | 25.62 | 24.55 | 24.62 | 25,868 | -0.99(-3.85%) |
Dec 09, 2014 | 24.57 | 25.62 | 24.47 | 25.61 | 26,180 | +0.82(+3.31%) |
Dec 08, 2014 | 24.79 | 25.48 | 24.79 | 24.79 | 33,184 | -0.06(-0.23%) |
Dec 05, 2014 | 24.33 | 24.86 | 24.33 | 24.84 | 62,289 | +0.48(+1.97%) |
Dec 04, 2014 | 24.40 | 24.61 | 24.10 | 24.36 | 40,166 | -0.13(-0.54%) |
Dec 03, 2014 | 24.20 | 24.69 | 24.20 | 24.49 | 19,574 | +0.32(+1.30%) |
Dec 02, 2014 | 24.06 | 24.30 | 23.90 | 24.18 | 26,831 | +0.29(+1.21%) |
Dec 01, 2014 | 24.49 | 24.49 | 23.89 | 23.89 | 43,898 | -0.51(-2.11%) |
Nov 28, 2014 | 24.78 | 24.86 | 24.40 | 24.40 | 27,467 | -0.37(-1.51%) |
Nov 26, 2014 | 24.70 | 24.78 | 24.78 | 24.78 | 38,229 | +0.12(+0.47%) |
Nov 25, 2014 | 24.64 | 24.81 | 24.56 | 24.66 | 32,457 | -0.05(-0.20%) |
Nov 24, 2014 | 24.18 | 24.75 | 24.18 | 24.71 | 14,968 | +0.49(+2.02%) |
Nov 21, 2014 | 24.71 | 24.91 | 24.18 | 24.22 | 35,172 | -0.21(-0.85%) |
Nov 20, 2014 | 24.24 | 24.45 | 24.02 | 24.43 | 43,805 | +0.06(+0.24%) |
Nov 19, 2014 | 24.65 | 24.74 | 24.26 | 24.37 | 32,796 | -0.42(-1.71%) |
Nov 18, 2014 | 24.88 | 24.96 | 24.64 | 24.79 | 33,242 | -0.01(-0.03%) |
Nov 17, 2014 | 25.33 | 25.62 | 24.75 | 24.80 | 51,763 | -0.57(-2.26%) |
Nov 14, 2014 | 25.32 | 25.63 | 25.27 | 25.37 | 31,114 | -0.06(-0.23%) |
Nov 13, 2014 | 25.70 | 25.70 | 25.42 | 25.43 | 17,299 | -0.27(-1.03%) |
Nov 12, 2014 | 25.33 | 25.71 | 25.32 | 25.70 | 20,809 | +0.21(+0.81%) |
Nov 11, 2014 | 25.51 | 25.66 | 25.46 | 25.49 | 31,498 | -0.16(-0.61%) |
Nov 10, 2014 | 25.31 | 25.67 | 25.28 | 25.65 | 23,983 | +0.24(+0.95%) |
Nov 07, 2014 | 25.46 | 25.66 | 25.38 | 25.41 | 53,464 | -0.13(-0.52%) |
Nov 06, 2014 | 25.50 | 25.66 | 25.42 | 25.54 | 34,757 | -0.04(-0.16%) |
Nov 05, 2014 | 25.70 | 25.71 | 25.56 | 25.58 | 35,777 | -0.04(-0.16%) |
Nov 04, 2014 | 25.63 | 25.74 | 25.55 | 25.62 | 23,189 | -0.10(-0.39%) |