Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.17 | 25.33 | 24.89 | 25.14 | 565,899 | -0.23(-0.91%) |
Jan 29, 2015 | 24.95 | 25.42 | 24.81 | 25.37 | 314,233 | +0.48(+1.92%) |
Jan 28, 2015 | 25.23 | 25.35 | 24.83 | 24.89 | 435,660 | -0.24(-0.95%) |
Jan 27, 2015 | 24.95 | 25.34 | 24.95 | 25.13 | 207,760 | -0.12(-0.47%) |
Jan 26, 2015 | 25.21 | 25.39 | 24.91 | 25.25 | 248,410 | +0.10(+0.38%) |
Jan 23, 2015 | 25.07 | 25.43 | 24.90 | 25.15 | 286,351 | +0.04(+0.16%) |
Jan 22, 2015 | 24.64 | 25.11 | 24.39 | 25.11 | 361,416 | +0.65(+2.67%) |
Jan 21, 2015 | 24.58 | 24.75 | 24.37 | 24.46 | 267,912 | -0.13(-0.52%) |
Jan 20, 2015 | 24.66 | 24.87 | 24.39 | 24.59 | 345,364 | -0.06(-0.26%) |
Jan 16, 2015 | 24.32 | 24.70 | 24.32 | 24.65 | 227,149 | +0.25(+1.01%) |
Jan 15, 2015 | 24.76 | 24.99 | 24.28 | 24.40 | 408,176 | -0.26(-1.07%) |
Jan 14, 2015 | 24.40 | 24.68 | 24.28 | 24.67 | 235,885 | +0.03(+0.13%) |
Jan 13, 2015 | 24.54 | 25.10 | 24.29 | 24.63 | 383,737 | +0.30(+1.21%) |
Jan 12, 2015 | 24.47 | 24.47 | 24.10 | 24.34 | 210,493 | -0.10(-0.42%) |
Jan 09, 2015 | 24.55 | 24.75 | 24.43 | 24.44 | 211,437 | -0.12(-0.49%) |
Jan 08, 2015 | 24.45 | 24.64 | 24.35 | 24.56 | 329,659 | +0.31(+1.28%) |
Jan 07, 2015 | 24.32 | 24.50 | 23.98 | 24.25 | 499,789 | +0.00(+0.00%) |
Jan 06, 2015 | 24.15 | 24.47 | 23.88 | 24.25 | 363,567 | +0.08(+0.33%) |
Jan 05, 2015 | 24.35 | 24.61 | 23.98 | 24.17 | 319,086 | -0.42(-1.72%) |
Jan 02, 2015 | 24.71 | 24.89 | 24.24 | 24.59 | 326,555 | -0.08(-0.32%) |
Dec 31, 2014 | 25.18 | 24.67 | 24.67 | 24.67 | 370,799 | -0.45(-1.81%) |
Dec 30, 2014 | 25.19 | 25.41 | 25.11 | 25.13 | 272,972 | -0.19(-0.76%) |
Dec 29, 2014 | 25.40 | 25.50 | 25.14 | 25.32 | 462,913 | -0.04(-0.16%) |
Dec 26, 2014 | 25.14 | 25.46 | 25.08 | 25.36 | 203,558 | +0.37(+1.47%) |
Dec 24, 2014 | 24.99 | 24.99 | 24.99 | 24.99 | 210,596 | -0.05(-0.19%) |
Dec 23, 2014 | 25.13 | 25.30 | 24.93 | 25.04 | 271,050 | +0.06(+0.22%) |
Dec 22, 2014 | 24.59 | 24.99 | 24.28 | 24.99 | 288,131 | +0.44(+1.79%) |
Dec 19, 2014 | 24.61 | 24.83 | 24.38 | 24.55 | 1,388,471 | -0.11(-0.45%) |
Dec 18, 2014 | 24.70 | 24.73 | 24.33 | 24.66 | 407,482 | +0.14(+0.59%) |
Dec 17, 2014 | 24.44 | 24.52 | 24.00 | 24.51 | 729,508 | +0.15(+0.62%) |
Dec 16, 2014 | 23.57 | 24.57 | 23.57 | 24.36 | 626,731 | +0.77(+3.28%) |
Dec 15, 2014 | 23.68 | 23.81 | 23.30 | 23.59 | 657,805 | +0.09(+0.37%) |
Dec 12, 2014 | 23.21 | 23.74 | 23.19 | 23.50 | 795,020 | +0.04(+0.17%) |
Dec 11, 2014 | 23.59 | 23.84 | 23.42 | 23.46 | 431,606 | -0.04(-0.17%) |
Dec 10, 2014 | 24.15 | 24.35 | 23.35 | 23.50 | 732,145 | -0.75(-3.09%) |
Dec 09, 2014 | 23.62 | 24.32 | 23.55 | 24.25 | 419,419 | +0.41(+1.71%) |
Dec 08, 2014 | 24.11 | 24.44 | 23.70 | 23.84 | 406,551 | -0.37(-1.52%) |
Dec 05, 2014 | 24.00 | 24.43 | 24.00 | 24.21 | 305,519 | +0.20(+0.83%) |
Dec 04, 2014 | 24.04 | 24.24 | 23.95 | 24.01 | 396,752 | -0.07(-0.30%) |
Dec 03, 2014 | 24.15 | 24.39 | 23.92 | 24.08 | 389,834 | -0.01(-0.03%) |
Dec 02, 2014 | 24.08 | 24.33 | 23.95 | 24.09 | 283,116 | +0.10(+0.43%) |
Dec 01, 2014 | 24.05 | 24.32 | 23.92 | 23.99 | 447,168 | -0.07(-0.30%) |
Nov 28, 2014 | 24.21 | 24.54 | 24.03 | 24.06 | 151,067 | -0.07(-0.30%) |
Nov 26, 2014 | 24.03 | 24.13 | 24.13 | 24.13 | 229,524 | +0.05(+0.20%) |
Nov 25, 2014 | 24.21 | 24.37 | 24.02 | 24.08 | 338,767 | +0.00(+0.00%) |
Nov 24, 2014 | 23.88 | 24.29 | 23.80 | 24.08 | 494,782 | +0.18(+0.77%) |
Nov 21, 2014 | 24.06 | 24.09 | 23.74 | 23.90 | 559,789 | +0.14(+0.57%) |
Nov 20, 2014 | 23.76 | 23.97 | 23.67 | 23.76 | 396,007 | -0.05(-0.20%) |
Nov 19, 2014 | 24.04 | 24.04 | 23.64 | 23.81 | 450,322 | -0.17(-0.72%) |
Nov 18, 2014 | 23.84 | 24.28 | 23.84 | 23.98 | 372,522 | +0.13(+0.57%) |
Nov 17, 2014 | 24.02 | 24.29 | 23.81 | 23.85 | 361,250 | -0.18(-0.76%) |
Nov 14, 2014 | 24.37 | 24.37 | 24.00 | 24.03 | 411,762 | -0.28(-1.14%) |
Nov 13, 2014 | 24.54 | 24.66 | 24.23 | 24.31 | 243,924 | -0.28(-1.13%) |
Nov 12, 2014 | 24.48 | 25.31 | 24.40 | 24.59 | 734,425 | +0.06(+0.23%) |
Nov 11, 2014 | 24.49 | 24.59 | 24.25 | 24.53 | 311,296 | +0.07(+0.29%) |
Nov 10, 2014 | 24.32 | 24.60 | 24.27 | 24.46 | 253,246 | +0.10(+0.39%) |
Nov 07, 2014 | 24.41 | 24.60 | 24.25 | 24.36 | 530,243 | -0.07(-0.29%) |
Nov 06, 2014 | 24.04 | 24.50 | 24.02 | 24.44 | 280,729 | +0.32(+1.32%) |
Nov 05, 2014 | 24.14 | 24.34 | 24.05 | 24.12 | 421,598 | +0.09(+0.36%) |
Nov 04, 2014 | 23.89 | 24.19 | 23.89 | 24.03 | 356,812 | +0.04(+0.17%) |