Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.62 | 25.81 | 25.52 | 25.59 | 573,131 | -0.27(-1.06%) |
Jan 29, 2015 | 25.57 | 25.87 | 25.44 | 25.86 | 358,302 | +0.41(+1.63%) |
Jan 28, 2015 | 25.56 | 25.71 | 25.32 | 25.45 | 443,979 | +0.10(+0.38%) |
Jan 27, 2015 | 25.20 | 25.44 | 25.04 | 25.35 | 229,922 | -0.09(-0.35%) |
Jan 26, 2015 | 25.09 | 25.46 | 25.02 | 25.44 | 290,452 | +0.26(+1.01%) |
Jan 23, 2015 | 25.10 | 25.31 | 24.73 | 25.19 | 275,818 | +0.08(+0.32%) |
Jan 22, 2015 | 24.49 | 25.16 | 24.33 | 25.11 | 247,099 | +0.71(+2.93%) |
Jan 21, 2015 | 24.75 | 24.96 | 24.28 | 24.39 | 269,040 | -0.41(-1.63%) |
Jan 20, 2015 | 24.95 | 25.07 | 24.65 | 24.80 | 268,482 | -0.08(-0.32%) |
Jan 16, 2015 | 24.76 | 25.00 | 24.64 | 24.88 | 310,846 | +0.03(+0.11%) |
Jan 15, 2015 | 25.26 | 25.51 | 24.82 | 24.85 | 445,381 | -0.29(-1.16%) |
Jan 14, 2015 | 24.68 | 25.25 | 24.64 | 25.14 | 598,566 | +0.13(+0.53%) |
Jan 13, 2015 | 25.12 | 25.56 | 24.56 | 25.01 | 368,439 | +0.11(+0.42%) |
Jan 12, 2015 | 25.06 | 25.16 | 24.82 | 24.90 | 328,264 | -0.16(-0.63%) |
Jan 09, 2015 | 25.06 | 25.26 | 24.85 | 25.06 | 309,403 | -0.03(-0.11%) |
Jan 08, 2015 | 25.29 | 25.51 | 25.04 | 25.09 | 613,412 | +0.04(+0.18%) |
Jan 07, 2015 | 25.21 | 25.63 | 24.90 | 25.04 | 303,122 | +0.03(+0.11%) |
Jan 06, 2015 | 25.67 | 25.79 | 24.88 | 25.02 | 287,929 | -0.53(-2.07%) |
Jan 05, 2015 | 25.72 | 25.88 | 25.37 | 25.55 | 333,865 | -0.26(-0.99%) |
Jan 02, 2015 | 26.12 | 26.37 | 25.65 | 25.80 | 318,302 | -0.12(-0.48%) |
Dec 31, 2014 | 26.69 | 25.93 | 25.93 | 25.93 | 311,836 | -0.72(-2.71%) |
Dec 30, 2014 | 26.60 | 26.86 | 26.55 | 26.65 | 262,447 | +0.01(+0.03%) |
Dec 29, 2014 | 26.07 | 26.74 | 26.07 | 26.64 | 300,636 | +0.55(+2.09%) |
Dec 26, 2014 | 25.80 | 26.36 | 25.80 | 26.09 | 391,889 | +0.33(+1.30%) |
Dec 24, 2014 | 26.00 | 25.76 | 25.76 | 25.76 | 280,278 | -0.07(-0.26%) |
Dec 23, 2014 | 25.93 | 25.99 | 25.68 | 25.82 | 477,497 | +0.06(+0.22%) |
Dec 22, 2014 | 26.14 | 26.18 | 25.65 | 25.77 | 492,965 | -0.40(-1.52%) |
Dec 19, 2014 | 26.32 | 26.36 | 26.05 | 26.16 | 1,538,182 | -0.22(-0.83%) |
Dec 18, 2014 | 25.99 | 26.41 | 25.16 | 26.38 | 1,885,602 | -1.01(-3.70%) |
Dec 17, 2014 | 26.67 | 27.59 | 26.46 | 27.40 | 576,463 | +0.87(+3.29%) |
Dec 16, 2014 | 26.05 | 26.90 | 25.92 | 26.52 | 491,684 | +0.33(+1.24%) |
Dec 15, 2014 | 26.61 | 26.78 | 26.07 | 26.20 | 404,776 | -0.17(-0.63%) |
Dec 12, 2014 | 26.28 | 26.59 | 26.22 | 26.37 | 480,692 | -0.21(-0.80%) |
Dec 11, 2014 | 26.54 | 27.01 | 26.49 | 26.58 | 306,553 | +0.22(+0.84%) |
Dec 10, 2014 | 27.00 | 27.18 | 26.30 | 26.36 | 320,000 | -0.77(-2.83%) |
Dec 09, 2014 | 26.24 | 27.25 | 25.94 | 27.12 | 318,325 | +0.59(+2.22%) |
Dec 08, 2014 | 26.52 | 26.96 | 26.22 | 26.53 | 338,357 | -0.03(-0.10%) |
Dec 05, 2014 | 26.59 | 26.91 | 26.46 | 26.56 | 397,976 | -0.03(-0.10%) |
Dec 04, 2014 | 26.55 | 26.64 | 26.31 | 26.59 | 225,919 | -0.04(-0.17%) |
Dec 03, 2014 | 26.34 | 26.87 | 26.21 | 26.63 | 780,172 | +0.18(+0.70%) |
Dec 02, 2014 | 26.44 | 26.80 | 26.33 | 26.44 | 290,630 | +0.00(+0.00%) |
Dec 01, 2014 | 26.60 | 26.75 | 26.44 | 26.44 | 333,272 | -0.33(-1.22%) |
Nov 28, 2014 | 27.41 | 27.42 | 26.65 | 26.77 | 221,431 | -0.57(-2.09%) |
Nov 26, 2014 | 27.53 | 27.34 | 27.34 | 27.34 | 107,275 | -0.14(-0.50%) |
Nov 25, 2014 | 27.75 | 27.84 | 27.45 | 27.48 | 191,623 | -0.14(-0.49%) |
Nov 24, 2014 | 27.22 | 27.63 | 27.14 | 27.62 | 217,439 | +0.43(+1.58%) |
Nov 21, 2014 | 27.60 | 27.60 | 27.08 | 27.19 | 374,032 | -0.09(-0.32%) |
Nov 20, 2014 | 26.83 | 27.29 | 26.83 | 27.27 | 194,206 | +0.29(+1.07%) |
Nov 19, 2014 | 27.19 | 27.43 | 26.72 | 26.99 | 188,443 | -0.15(-0.57%) |
Nov 18, 2014 | 27.29 | 27.58 | 27.10 | 27.14 | 231,077 | -0.07(-0.27%) |
Nov 17, 2014 | 27.53 | 27.70 | 27.21 | 27.21 | 204,603 | -0.40(-1.45%) |
Nov 14, 2014 | 27.67 | 27.90 | 27.52 | 27.61 | 173,596 | -0.06(-0.21%) |
Nov 13, 2014 | 28.13 | 28.13 | 27.56 | 27.67 | 187,113 | -0.45(-1.59%) |
Nov 12, 2014 | 27.73 | 28.18 | 27.73 | 28.12 | 243,619 | +0.22(+0.79%) |
Nov 11, 2014 | 28.24 | 28.37 | 27.80 | 27.90 | 422,520 | -0.27(-0.96%) |
Nov 10, 2014 | 27.88 | 28.17 | 27.76 | 28.17 | 271,463 | +0.31(+1.10%) |
Nov 07, 2014 | 27.65 | 27.94 | 27.60 | 27.86 | 265,891 | +0.27(+0.99%) |
Nov 06, 2014 | 27.31 | 27.61 | 27.27 | 27.59 | 747,998 | +0.29(+1.06%) |
Nov 05, 2014 | 27.67 | 27.98 | 27.15 | 27.30 | 460,396 | -0.18(-0.64%) |
Nov 04, 2014 | 27.63 | 28.06 | 27.45 | 27.48 | 566,038 | -0.35(-1.26%) |